RO Jewels Limited (BOM:543171)
India · Delayed Price · Currency is INR 1.500
-0.090 (-5.66%)
At close: Aug 4, 2026
RO Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -5.66% | 27,314 |
| Aug 3, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 8,415 |
| Jul 31, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.84% | 25,684 |
| Jul 30, 2026 | 1.62 | 1.74 | 1.62 | 1.63 | 1.63 | 1.24% | 7,008 |
| Jul 29, 2026 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -9.04% | 9,072 |
| Jul 28, 2026 | 1.79 | 1.79 | 1.42 | 1.77 | 1.77 | 2.31% | 15,343 |
| Jul 27, 2026 | 1.70 | 1.73 | 1.65 | 1.73 | 1.73 | 1.76% | 38,771 |
| Jul 24, 2026 | 1.46 | 1.75 | 1.46 | 1.70 | 1.70 | -2.86% | 107,891 |
| Jul 23, 2026 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 2.94% | 101,009 |
| Jul 22, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 27,590 |
| Jul 21, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 3.03% | 69,238 |
| Jul 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 66,470 |
| Jul 17, 2026 | 1.51 | 1.65 | 1.51 | 1.65 | 1.65 | - | 34,029 |
| Jul 16, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 26,429 |
| Jul 15, 2026 | 1.70 | 1.75 | 1.60 | 1.70 | 1.70 | - | 20,568 |
| Jul 14, 2026 | 1.65 | 1.75 | 1.65 | 1.70 | 1.70 | 3.03% | 26,811 |
| Jul 13, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 28,426 |
| Jul 10, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -0.61% | 12,235 |
| Jul 9, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -5.17% | 26,371 |
| Jul 8, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -3.33% | 4,486 |
| Jul 7, 2026 | 1.67 | 1.88 | 1.67 | 1.80 | 1.80 | 9.09% | 84,600 |
| Jul 6, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -2.37% | 34,542 |
| Jul 3, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 17,467 |
| Jul 2, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 3.03% | 145,883 |
| Jul 1, 2026 | 1.72 | 1.72 | 1.60 | 1.65 | 1.65 | -5.17% | 17,735 |
| Jun 30, 2026 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | 5.45% | 34,403 |
| Jun 29, 2026 | 1.54 | 1.70 | 1.54 | 1.65 | 1.65 | -2.94% | 53,735 |
| Jun 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 14,884 |
| Jun 24, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 19,277 |
| 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 |