RO Jewels Limited (BOM:543171)
India · Delayed Price · Currency is INR 1.200
+0.020 (1.69%)
At close: Apr 1, 2026
RO Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.20 | 1.28 | 1.18 | 1.20 | 1.20 | 1.69% | 71,644 |
| Mar 30, 2026 | 1.14 | 1.21 | 1.10 | 1.18 | 1.18 | 3.51% | 139,515 |
| Mar 27, 2026 | 1.22 | 1.24 | 1.14 | 1.14 | 1.14 | -8.06% | 169,166 |
| Mar 25, 2026 | 1.34 | 1.34 | 1.20 | 1.24 | 1.24 | -3.13% | 101,016 |
| Mar 24, 2026 | 1.35 | 1.40 | 1.20 | 1.28 | 1.28 | -5.19% | 195,398 |
| Mar 23, 2026 | 1.42 | 1.42 | 1.33 | 1.35 | 1.35 | -1.46% | 81,149 |
| Mar 20, 2026 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | - | 62,299 |
| Mar 19, 2026 | 1.39 | 1.44 | 1.35 | 1.37 | 1.37 | -1.44% | 36,309 |
| Mar 18, 2026 | 1.39 | 1.40 | 1.29 | 1.39 | 1.39 | 8.59% | 89,655 |
| Mar 17, 2026 | 1.40 | 1.40 | 1.25 | 1.28 | 1.28 | - | 34,716 |
| Mar 16, 2026 | 1.40 | 1.45 | 1.22 | 1.28 | 1.28 | -8.57% | 69,365 |
| Mar 13, 2026 | 1.39 | 1.48 | 1.26 | 1.40 | 1.40 | -1.41% | 54,088 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.35 | 1.42 | 1.42 | 2.16% | 35,550 |
| Mar 11, 2026 | 1.44 | 1.44 | 1.35 | 1.39 | 1.39 | -0.71% | 46,930 |
| Mar 10, 2026 | 1.39 | 1.45 | 1.33 | 1.40 | 1.40 | 0.72% | 37,210 |
| Mar 9, 2026 | 1.32 | 1.40 | 1.27 | 1.39 | 1.39 | 4.51% | 33,461 |
| 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 |