RO Jewels Limited (BOM:543171)
India · Delayed Price · Currency is INR 1.330
+0.090 (7.26%)
At close: Mar 5, 2026
RO Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | - | 47,084 |
| Mar 5, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 7.26% | 57,682 |
| Mar 4, 2026 | 1.39 | 1.39 | 1.21 | 1.24 | 1.24 | -6.77% | 119,329 |
| Mar 2, 2026 | 1.48 | 1.48 | 1.30 | 1.33 | 1.33 | -10.14% | 220,095 |
| Feb 27, 2026 | 1.64 | 1.64 | 1.32 | 1.48 | 1.48 | -1.33% | 137,486 |
| Feb 26, 2026 | 1.43 | 1.52 | 1.43 | 1.50 | 1.50 | 1.35% | 14,476 |
| Feb 25, 2026 | 1.51 | 1.72 | 1.42 | 1.48 | 1.48 | - | 127,788 |
| Feb 24, 2026 | 1.52 | 1.52 | 1.42 | 1.48 | 1.48 | -1.33% | 44,917 |
| Feb 23, 2026 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 2.74% | 71,092 |
| Feb 20, 2026 | 1.50 | 1.54 | 1.28 | 1.46 | 1.46 | -3.95% | 195,861 |
| Feb 19, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 28,637 |
| Feb 18, 2026 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | -1.92% | 100,415 |
| Feb 17, 2026 | 1.60 | 1.60 | 1.52 | 1.56 | 1.56 | - | 81,900 |
| Feb 16, 2026 | 1.53 | 1.60 | 1.52 | 1.56 | 1.56 | 1.96% | 54,445 |
| 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 |