RO Jewels Limited (BOM:543171)
India · Delayed Price · Currency is INR 1.650
-0.050 (-2.94%)
At close: Jun 23, 2026
RO Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -2.94% | 9,709 |
| Jun 22, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | - | 17,502 |
| Jun 19, 2026 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | -2.86% | 21,284 |
| Jun 18, 2026 | 1.70 | 1.90 | 1.70 | 1.75 | 1.75 | 2.94% | 45,577 |
| Jun 17, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 18.06% | 97,055 |
| Jun 16, 2026 | 1.72 | 1.72 | 1.44 | 1.44 | 1.44 | -16.28% | 23,064 |
| Jun 15, 2026 | 1.64 | 1.73 | 1.64 | 1.72 | 1.72 | 4.88% | 55,338 |
| Jun 12, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.38% | 22,573 |
| Jun 11, 2026 | 1.67 | 1.79 | 1.67 | 1.68 | 1.68 | 0.60% | 54,262 |
| Jun 10, 2026 | 1.65 | 1.67 | 1.57 | 1.67 | 1.67 | 0.60% | 82,058 |
| Jun 9, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 9,270 |
| Jun 8, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | 2,366 |
| Jun 5, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -4.05% | 7,852 |
| Jun 4, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 4,367 |
| Jun 3, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | 1.16% | 5,113 |
| Jun 2, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -3.35% | 7,465 |
| Jun 1, 2026 | 1.79 | 1.79 | 1.46 | 1.79 | 1.79 | -0.56% | 63,785 |
| May 29, 2026 | 1.75 | 1.90 | 1.75 | 1.80 | 1.80 | 2.86% | 19,113 |
| May 27, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 4.17% | 53,337 |
| May 26, 2026 | 1.62 | 1.75 | 1.62 | 1.68 | 1.68 | 3.70% | 18,601 |
| May 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 34,424 |
| May 22, 2026 | 1.70 | 1.70 | 1.42 | 1.62 | 1.62 | -2.41% | 36,677 |
| May 21, 2026 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | - | 28,453 |
| May 20, 2026 | 1.56 | 1.70 | 1.56 | 1.66 | 1.66 | 2.47% | 104,139 |
| May 19, 2026 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | 0.62% | 22,054 |
| May 18, 2026 | 1.70 | 1.70 | 1.60 | 1.61 | 1.61 | -5.29% | 4,341 |
| May 15, 2026 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 78,203 |
| May 14, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 115,998 |
| May 13, 2026 | 1.60 | 1.70 | 1.56 | 1.70 | 1.70 | 9.68% | 117,777 |
| May 12, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -6.06% | 25,010 |
| May 11, 2026 | 1.68 | 1.68 | 1.50 | 1.65 | 1.65 | -1.79% | 59,683 |
| May 8, 2026 | 1.30 | 1.70 | 1.30 | 1.68 | 1.68 | 5.00% | 88,891 |
| May 7, 2026 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 14.29% | 16,126 |
| May 6, 2026 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | - | 121,632 |
| May 5, 2026 | 1.38 | 1.40 | 1.25 | 1.40 | 1.40 | 1.45% | 40,589 |
| May 4, 2026 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 6.15% | 41,961 |
| Apr 30, 2026 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -3.70% | 19,874 |
| Apr 29, 2026 | 1.30 | 1.35 | 1.17 | 1.35 | 1.35 | 3.85% | 38,070 |
| Apr 28, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 30,672 |
| Apr 27, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 6.56% | 48,911 |
| Apr 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 19,711 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -6.15% | 76,149 |
| Apr 22, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 44,919 |
| Apr 21, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 76,255 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.10 | 1.32 | 1.32 | -3.65% | 127,408 |
| Apr 17, 2026 | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | -1.44% | 59,097 |
| Apr 16, 2026 | 1.38 | 1.40 | 1.20 | 1.39 | 1.39 | 0.72% | 28,004 |
| Apr 15, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 13,549 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 24,063 |
| Apr 10, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 20,963 |