RO Jewels Limited (BOM:543171)
India · Delayed Price · Currency is INR 1.470
0.00 (0.00%)
At close: Sep 18, 2026
RO Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | - | 2,571 |
| Sep 17, 2026 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -5.16% | 21,558 |
| Sep 16, 2026 | 1.64 | 1.64 | 1.53 | 1.55 | 1.55 | 12.32% | 17,604 |
| Sep 15, 2026 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -1.43% | 13,543 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 14,865 |
| Sep 10, 2026 | 1.40 | 1.40 | 1.21 | 1.40 | 1.40 | - | 24,816 |
| Sep 9, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | -6.04% | 24,016 |
| Sep 8, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 19,532 |
| Sep 7, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 21,011 |
| Sep 4, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 12,694 |
| Sep 3, 2026 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 4.73% | 7,029 |
| Sep 2, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -3.27% | 6,840 |
| Sep 1, 2026 | 1.53 | 1.53 | 1.48 | 1.53 | 1.53 | - | 2,349 |
| Aug 31, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -2.55% | 20,736 |
| Aug 28, 2026 | 1.48 | 1.68 | 1.48 | 1.57 | 1.57 | 6.08% | 8,573 |
| Aug 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 10,546 |
| Aug 26, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 9,280 |
| Aug 25, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.67% | 14,607 |
| Aug 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 19,256 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 49,448 |
| Aug 20, 2026 | 1.60 | 1.60 | 1.49 | 1.50 | 1.50 | -4.46% | 37,393 |
| Aug 19, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 3.97% | 22,799 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -5.63% | 29,881 |
| Aug 17, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 1.27% | 27,467 |
| Aug 14, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | -1.25% | 92,805 |
| Aug 13, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -5.33% | 23,358 |
| Aug 12, 2026 | 1.48 | 1.70 | 1.48 | 1.69 | 1.69 | 11.92% | 62,551 |
| Aug 11, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 13,392 |
| Aug 10, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 20,019 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 16,247 |
| Aug 6, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 21,201 |
| Aug 5, 2026 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 15,950 |
| 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 |