Rolex Rings Limited (BOM:543325)
India · Delayed Price · Currency is INR 1,419.50
-8.55 (-0.60%)
At close: Aug 1, 2025
Rolex Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,431.10 | 1,437.75 | 1,402.00 | 1,419.50 | 1,419.50 | -0.60% | 236 |
| Jul 31, 2025 | 1,410.00 | 1,455.85 | 1,410.00 | 1,428.05 | 1,428.05 | -0.49% | 348 |
| Jul 30, 2025 | 1,449.90 | 1,457.05 | 1,431.30 | 1,435.15 | 1,435.15 | 0.50% | 263 |
| Jul 29, 2025 | 1,441.95 | 1,444.90 | 1,417.15 | 1,427.95 | 1,427.95 | -0.52% | 546 |
| Jul 28, 2025 | 1,467.00 | 1,477.55 | 1,421.90 | 1,435.40 | 1,435.40 | -2.72% | 3,117 |
| Jul 25, 2025 | 1,495.05 | 1,495.05 | 1,470.00 | 1,475.60 | 1,475.60 | -1.45% | 349 |
| Jul 24, 2025 | 1,527.90 | 1,527.90 | 1,492.55 | 1,497.30 | 1,497.30 | -0.40% | 470 |
| Jul 23, 2025 | 1,500.65 | 1,509.70 | 1,494.50 | 1,503.35 | 1,503.35 | -0.22% | 1,030 |
| Jul 22, 2025 | 1,494.00 | 1,537.25 | 1,494.00 | 1,506.70 | 1,506.70 | 0.83% | 1,471 |
| Jul 21, 2025 | 1,498.40 | 1,504.95 | 1,488.80 | 1,494.30 | 1,494.30 | 0.23% | 983 |
| Jul 18, 2025 | 1,520.00 | 1,522.90 | 1,488.85 | 1,490.90 | 1,490.90 | -1.82% | 2,518 |
| Jul 17, 2025 | 1,542.60 | 1,549.00 | 1,515.00 | 1,518.60 | 1,518.60 | -0.25% | 1,117 |
| Jul 16, 2025 | 1,547.80 | 1,548.55 | 1,519.85 | 1,522.40 | 1,522.40 | 0.07% | 900 |
| Jul 15, 2025 | 1,525.65 | 1,543.65 | 1,500.40 | 1,521.40 | 1,521.40 | 0.22% | 3,033 |
| Jul 14, 2025 | 1,532.45 | 1,541.50 | 1,507.80 | 1,518.05 | 1,518.05 | -0.44% | 445 |
| Jul 11, 2025 | 1,548.75 | 1,555.30 | 1,520.30 | 1,524.80 | 1,524.80 | -1.74% | 1,408 |
| Jul 10, 2025 | 1,574.95 | 1,574.95 | 1,541.00 | 1,551.80 | 1,551.80 | -0.07% | 794 |
| Jul 9, 2025 | 1,559.80 | 1,559.80 | 1,544.00 | 1,552.85 | 1,552.85 | 1.31% | 442 |
| Jul 8, 2025 | 1,556.95 | 1,575.90 | 1,531.55 | 1,532.80 | 1,532.80 | -2.01% | 266 |
| Jul 7, 2025 | 1,541.00 | 1,596.00 | 1,540.50 | 1,564.25 | 1,564.25 | 1.49% | 727 |
| Jul 4, 2025 | 1,610.45 | 1,610.45 | 1,541.00 | 1,541.30 | 1,541.30 | -1.69% | 1,223 |
| Jul 3, 2025 | 1,586.05 | 1,592.75 | 1,561.35 | 1,567.85 | 1,567.85 | -0.56% | 581 |
| Jul 2, 2025 | 1,616.00 | 1,622.00 | 1,575.35 | 1,576.70 | 1,576.70 | -1.99% | 1,031 |
| Jul 1, 2025 | 1,614.00 | 1,627.30 | 1,590.85 | 1,608.70 | 1,608.70 | -0.36% | 2,005 |
| Jun 30, 2025 | 1,605.50 | 1,640.00 | 1,604.00 | 1,614.45 | 1,614.45 | -0.09% | 1,790 |
| Jun 27, 2025 | 1,573.20 | 1,659.00 | 1,558.75 | 1,615.95 | 1,615.95 | 3.13% | 5,628 |
| Jun 26, 2025 | 1,527.85 | 1,573.00 | 1,526.00 | 1,566.85 | 1,566.85 | 2.67% | 2,058 |
| Jun 25, 2025 | 1,519.50 | 1,552.25 | 1,513.85 | 1,526.10 | 1,526.10 | 0.20% | 766 |
| Jun 24, 2025 | 1,465.05 | 1,535.50 | 1,465.05 | 1,523.10 | 1,523.10 | 3.40% | 1,364 |
| Jun 23, 2025 | 1,479.45 | 1,485.10 | 1,457.95 | 1,473.00 | 1,473.00 | 0.56% | 221 |
| Jun 20, 2025 | 1,482.00 | 1,482.00 | 1,453.70 | 1,464.85 | 1,464.85 | - | 1,578 |
| Jun 19, 2025 | 1,492.00 | 1,499.00 | 1,458.15 | 1,464.90 | 1,464.90 | -2.11% | 511 |
| Jun 18, 2025 | 1,598.95 | 1,598.95 | 1,490.15 | 1,496.45 | 1,496.45 | -0.34% | 1,144 |
| Jun 17, 2025 | 1,519.60 | 1,548.00 | 1,493.35 | 1,501.60 | 1,501.60 | -0.23% | 923 |
| Jun 16, 2025 | 1,521.05 | 1,539.95 | 1,500.00 | 1,505.05 | 1,505.05 | -2.47% | 1,758 |
| Jun 13, 2025 | 1,550.00 | 1,560.00 | 1,538.30 | 1,543.10 | 1,543.10 | -1.96% | 513 |
| Jun 12, 2025 | 1,612.05 | 1,616.15 | 1,570.10 | 1,574.00 | 1,574.00 | -2.87% | 1,872 |
| Jun 11, 2025 | 1,560.05 | 1,629.90 | 1,560.05 | 1,620.45 | 1,620.45 | 2.67% | 1,673 |
| Jun 10, 2025 | 1,601.35 | 1,617.60 | 1,571.00 | 1,578.35 | 1,578.35 | -0.65% | 2,092 |
| Jun 9, 2025 | 1,644.00 | 1,644.00 | 1,583.00 | 1,588.60 | 1,588.60 | -0.73% | 1,360 |
| Jun 6, 2025 | 1,649.75 | 1,661.15 | 1,596.80 | 1,600.30 | 1,600.30 | -1.12% | 1,951 |
| Jun 5, 2025 | 1,649.00 | 1,649.00 | 1,590.15 | 1,618.40 | 1,618.40 | 0.98% | 3,031 |
| Jun 4, 2025 | 1,600.00 | 1,635.00 | 1,594.50 | 1,602.65 | 1,602.65 | 0.56% | 896 |
| Jun 3, 2025 | 1,595.95 | 1,606.40 | 1,564.20 | 1,593.75 | 1,593.75 | 1.73% | 2,168 |
| Jun 2, 2025 | 1,628.75 | 1,629.00 | 1,519.65 | 1,566.65 | 1,566.65 | -2.24% | 2,258 |
| May 30, 2025 | 1,595.70 | 1,636.95 | 1,576.70 | 1,602.50 | 1,602.50 | 1.51% | 2,875 |
| May 29, 2025 | 1,587.85 | 1,587.85 | 1,552.00 | 1,578.65 | 1,578.65 | 0.42% | 1,443 |
| May 28, 2025 | 1,550.65 | 1,589.55 | 1,538.80 | 1,572.10 | 1,572.10 | 1.38% | 2,991 |
| May 27, 2025 | 1,502.00 | 1,609.65 | 1,494.35 | 1,550.65 | 1,550.65 | 4.03% | 2,333 |
| May 26, 2025 | 1,479.00 | 1,510.00 | 1,460.10 | 1,490.60 | 1,490.60 | 1.61% | 1,949 |