RO Jewels Limited (BOM:543171)
India · Delayed Price · Currency is INR 1.580
+0.010 (0.64%)
At close: Feb 12, 2026
RO Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -3.16% | 76,649 |
| Feb 12, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 47,151 |
| Feb 11, 2026 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 72,259 |
| Feb 10, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | 0.64% | 60,793 |
| Feb 9, 2026 | 1.54 | 1.62 | 1.54 | 1.57 | 1.57 | 0.64% | 176,229 |
| Feb 6, 2026 | 1.62 | 1.62 | 1.53 | 1.56 | 1.56 | - | 27,932 |
| Feb 5, 2026 | 1.62 | 1.65 | 1.50 | 1.56 | 1.56 | -1.89% | 216,153 |
| Feb 4, 2026 | 1.79 | 1.79 | 1.48 | 1.59 | 1.59 | -9.66% | 710,090 |
| Feb 3, 2026 | 1.71 | 1.80 | 1.70 | 1.76 | 1.76 | -0.56% | 103,020 |
| Feb 2, 2026 | 1.80 | 1.82 | 1.68 | 1.77 | 1.77 | -2.21% | 36,948 |
| Feb 1, 2026 | 1.79 | 1.86 | 1.74 | 1.81 | 1.81 | 2.26% | 42,066 |
| Jan 30, 2026 | 1.79 | 1.80 | 1.71 | 1.77 | 1.77 | 3.51% | 69,017 |
| Jan 29, 2026 | 1.81 | 1.81 | 1.62 | 1.71 | 1.71 | -5.00% | 53,461 |
| Jan 28, 2026 | 1.82 | 1.82 | 1.76 | 1.80 | 1.80 | - | 35,811 |
| Jan 27, 2026 | 1.88 | 1.88 | 1.71 | 1.80 | 1.80 | 10.43% | 107,725 |
| Jan 23, 2026 | 1.71 | 1.71 | 1.62 | 1.63 | 1.63 | -4.68% | 66,223 |
| Jan 22, 2026 | 1.70 | 1.85 | 1.70 | 1.71 | 1.71 | 0.59% | 64,154 |
| Jan 21, 2026 | 1.70 | 1.70 | 1.59 | 1.70 | 1.70 | -1.16% | 220,969 |
| Jan 20, 2026 | 1.84 | 1.86 | 1.65 | 1.72 | 1.72 | -7.03% | 145,795 |
| Jan 19, 2026 | 1.92 | 1.92 | 1.83 | 1.85 | 1.85 | -2.12% | 71,670 |
| Jan 16, 2026 | 1.86 | 1.93 | 1.85 | 1.89 | 1.89 | 1.61% | 67,690 |
| Jan 14, 2026 | 1.88 | 1.92 | 1.86 | 1.86 | 1.86 | -1.06% | 36,450 |
| Jan 13, 2026 | 1.95 | 1.95 | 1.87 | 1.88 | 1.88 | - | 55,852 |
| Jan 12, 2026 | 1.93 | 1.98 | 1.85 | 1.88 | 1.88 | -2.59% | 86,610 |
| Jan 9, 2026 | 1.98 | 1.99 | 1.92 | 1.93 | 1.93 | -1.03% | 55,234 |
| Jan 8, 2026 | 1.96 | 1.99 | 1.92 | 1.95 | 1.95 | 1.56% | 61,285 |
| Jan 7, 2026 | 1.95 | 1.99 | 1.92 | 1.92 | 1.92 | -1.54% | 73,286 |
| Jan 6, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -1.52% | 15,671 |
| Jan 5, 2026 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 0.51% | 59,751 |
| Jan 2, 2026 | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | 1.55% | 47,920 |
| Jan 1, 2026 | 1.93 | 2.00 | 1.93 | 1.94 | 1.94 | -0.51% | 30,366 |
| Dec 31, 2025 | 1.94 | 1.99 | 1.94 | 1.95 | 1.95 | - | 52,226 |
| Dec 30, 2025 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -1.02% | 61,776 |
| Dec 29, 2025 | 2.02 | 2.02 | 1.95 | 1.97 | 1.97 | -2.48% | 49,279 |
| Dec 26, 2025 | 1.94 | 2.03 | 1.94 | 2.02 | 2.02 | 2.54% | 82,586 |
| Dec 24, 2025 | 1.98 | 1.99 | 1.93 | 1.97 | 1.97 | -0.51% | 45,331 |
| Dec 23, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 1.54% | 34,319 |
| Dec 22, 2025 | 2.00 | 2.07 | 1.93 | 1.95 | 1.95 | -0.51% | 41,356 |
| Dec 19, 2025 | 1.94 | 2.08 | 1.91 | 1.96 | 1.96 | 0.51% | 272,438 |
| Dec 18, 2025 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | - | 25,648 |
| Dec 17, 2025 | 1.96 | 2.00 | 1.90 | 1.95 | 1.95 | -0.51% | 40,168 |
| Dec 16, 2025 | 1.97 | 2.01 | 1.96 | 1.96 | 1.96 | -1.01% | 34,756 |
| Dec 15, 2025 | 2.10 | 2.10 | 1.96 | 1.98 | 1.98 | - | 34,667 |
| Dec 12, 2025 | 1.97 | 2.14 | 1.94 | 1.98 | 1.98 | 2.06% | 79,012 |
| Dec 11, 2025 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | -1.52% | 258,727 |
| Dec 10, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 313,387 |
| Dec 9, 2025 | 1.98 | 2.00 | 1.92 | 1.98 | 1.98 | 0.51% | 308,447 |
| Dec 8, 2025 | 1.97 | 2.00 | 1.95 | 1.97 | 1.97 | -1.01% | 313,321 |
| Dec 5, 2025 | 2.03 | 2.05 | 1.97 | 1.99 | 1.99 | -1.49% | 349,636 |
| Dec 4, 2025 | 1.99 | 2.03 | 1.98 | 2.02 | 2.02 | 1.00% | 63,066 |