Roselabs Finance Limited (BOM:531324)
India · Delayed Price · Currency is INR 21.09
-0.39 (-1.82%)
At close: Oct 1, 2026
Roselabs Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 21.48 | 22.49 | 21.09 | 21.09 | 21.09 | -1.82% | 564 |
| Sep 30, 2026 | 20.91 | 21.52 | 20.00 | 21.48 | 21.48 | 4.78% | 1,393 |
| Sep 29, 2026 | 20.61 | 20.61 | 20.38 | 20.50 | 20.50 | -4.43% | 20 |
| Sep 28, 2026 | 21.05 | 22.55 | 20.41 | 21.45 | 21.45 | -0.14% | 113 |
| Sep 25, 2026 | 20.34 | 21.48 | 19.72 | 21.48 | 21.48 | 3.52% | 702 |
| Sep 24, 2026 | 21.56 | 21.56 | 19.67 | 20.75 | 20.75 | 0.97% | 73 |
| Sep 23, 2026 | 21.75 | 21.75 | 19.75 | 20.55 | 20.55 | -0.87% | 69 |
| Sep 22, 2026 | 22.85 | 22.85 | 20.72 | 20.73 | 20.73 | -4.95% | 180 |
| Sep 21, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 4.86% | 10 |
| Sep 17, 2026 | 21.89 | 21.89 | 20.80 | 20.80 | 20.80 | -4.98% | 1,134 |
| Sep 16, 2026 | 21.99 | 21.99 | 21.89 | 21.89 | 21.89 | 4.29% | 188 |
| Sep 15, 2026 | 22.09 | 22.09 | 20.99 | 20.99 | 20.99 | -4.98% | 508 |
| Sep 11, 2026 | 23.90 | 24.30 | 22.03 | 22.09 | 22.09 | -4.70% | 6,078 |
| Sep 10, 2026 | 22.07 | 23.18 | 21.70 | 23.18 | 23.18 | 4.98% | 4,397 |
| Sep 9, 2026 | 23.23 | 24.25 | 22.08 | 22.08 | 22.08 | -4.99% | 479 |
| Sep 8, 2026 | 23.25 | 23.25 | 23.24 | 23.24 | 23.24 | 1.75% | 12 |
| Sep 7, 2026 | 21.85 | 22.88 | 20.76 | 22.84 | 22.84 | 4.53% | 212 |
| Sep 4, 2026 | 21.85 | 23.75 | 21.85 | 21.85 | 21.85 | -5.00% | 1,246 |
| Sep 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 29 |
| Sep 2, 2026 | 23.45 | 23.45 | 21.85 | 23.20 | 23.20 | 0.87% | 222 |
| Sep 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.92% | 3 |
| Aug 31, 2026 | 22.64 | 23.87 | 22.64 | 23.45 | 23.45 | 3.08% | 57 |
| Aug 28, 2026 | 23.24 | 23.24 | 22.50 | 22.75 | 22.75 | 2.48% | 8 |
| Aug 27, 2026 | 22.09 | 22.20 | 22.09 | 22.20 | 22.20 | 4.96% | 963 |
| Aug 26, 2026 | 21.50 | 21.50 | 20.43 | 21.15 | 21.15 | -1.63% | 798 |
| Aug 25, 2026 | 20.50 | 21.50 | 20.50 | 21.50 | 21.50 | 4.88% | 4 |
| Aug 21, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 281 |
| Aug 20, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.97% | 86 |
| Aug 19, 2026 | 18.76 | 20.70 | 18.76 | 20.70 | 20.70 | 4.86% | 202 |
| Aug 18, 2026 | 17.86 | 19.74 | 17.86 | 19.74 | 19.74 | 5.00% | 442 |
| Aug 17, 2026 | 20.76 | 20.76 | 18.80 | 18.80 | 18.80 | -4.95% | 2,736 |
| Aug 14, 2026 | 19.78 | 21.86 | 19.78 | 19.78 | 19.78 | -5.00% | 1,607 |
| Aug 13, 2026 | 21.32 | 21.32 | 19.33 | 20.82 | 20.82 | 2.51% | 1,540 |
| Aug 12, 2026 | 21.87 | 21.87 | 19.79 | 20.31 | 20.31 | -2.50% | 20 |
| Aug 11, 2026 | 22.45 | 22.45 | 20.83 | 20.83 | 20.83 | -4.97% | 384 |
| Aug 10, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - | 3 |
| Aug 7, 2026 | 21.90 | 22.98 | 21.90 | 21.92 | 21.92 | 0.09% | 1,153 |
| Aug 6, 2026 | 23.00 | 23.00 | 21.90 | 21.90 | 21.90 | -4.78% | 1,210 |
| Aug 5, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | - | 331 |
| Aug 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 33 |
| Aug 3, 2026 | 23.65 | 23.65 | 23.00 | 23.00 | 23.00 | - | 30 |
| Jul 31, 2026 | 22.54 | 23.00 | 22.54 | 23.00 | 23.00 | - | 16 |
| Jul 30, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | -0.43% | 11 |
| Jul 29, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 4.10% | 107 |
| Jul 28, 2026 | 23.35 | 23.35 | 22.19 | 22.19 | 22.19 | -4.97% | 1,061 |
| Jul 27, 2026 | 22.60 | 23.63 | 22.60 | 23.35 | 23.35 | 3.09% | 2,100 |
| Jul 24, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.22% | 400 |
| Jul 23, 2026 | 21.73 | 22.79 | 21.73 | 22.70 | 22.70 | 4.46% | 16 |
| Jul 16, 2026 | 21.74 | 21.74 | 21.73 | 21.73 | 21.73 | -0.05% | 3 |
| Jul 15, 2026 | 22.87 | 22.87 | 21.73 | 21.74 | 21.74 | -4.94% | 643 |