Rolex Rings Limited (BOM:543325)
India · Delayed Price · Currency is INR 183.45
-4.45 (-2.37%)
At close: Oct 7, 2026
BOM:543325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 189.70 | 189.70 | 182.75 | 183.45 | 183.45 | -2.37% | 140,882 |
| Oct 6, 2026 | 191.20 | 191.65 | 185.70 | 187.90 | 187.90 | -0.95% | 209,765 |
| Oct 5, 2026 | 198.55 | 199.45 | 189.15 | 189.70 | 189.70 | -3.44% | 181,989 |
| Oct 1, 2026 | 190.70 | 197.40 | 186.85 | 196.45 | 196.45 | 3.18% | 610,493 |
| Sep 30, 2026 | 192.75 | 193.95 | 189.30 | 190.40 | 190.40 | -0.08% | 52,043 |
| Sep 29, 2026 | 194.25 | 196.40 | 189.15 | 190.55 | 190.55 | -1.52% | 149,794 |
| Sep 28, 2026 | 197.20 | 198.35 | 190.55 | 193.50 | 193.50 | -0.95% | 274,871 |
| Sep 25, 2026 | 184.00 | 196.55 | 180.80 | 195.35 | 195.35 | 7.72% | 277,388 |
| Sep 24, 2026 | 183.75 | 183.75 | 179.00 | 181.35 | 181.35 | -1.17% | 84,395 |
| Sep 23, 2026 | 173.60 | 187.40 | 173.25 | 183.50 | 183.50 | 6.32% | 341,710 |
| Sep 22, 2026 | 173.10 | 176.00 | 172.00 | 172.60 | 172.60 | -0.09% | 35,986 |
| Sep 21, 2026 | 172.75 | 176.75 | 171.40 | 172.75 | 172.75 | 0.41% | 35,003 |
| Sep 18, 2026 | 170.60 | 172.95 | 168.85 | 172.05 | 172.05 | 1.38% | 65,151 |
| Sep 17, 2026 | 168.25 | 171.00 | 168.00 | 169.70 | 169.70 | 0.65% | 30,599 |
| Sep 16, 2026 | 166.25 | 169.45 | 161.00 | 168.60 | 168.60 | 1.14% | 79,680 |
| Sep 15, 2026 | 171.65 | 176.10 | 165.30 | 166.70 | 166.70 | -2.83% | 93,924 |
| Sep 11, 2026 | 174.45 | 174.45 | 166.55 | 171.55 | 171.55 | -0.84% | 119,863 |
| Sep 10, 2026 | 177.40 | 181.00 | 172.15 | 173.00 | 173.00 | -1.51% | 158,373 |
| Sep 9, 2026 | 173.95 | 177.85 | 173.10 | 175.65 | 175.65 | 0.06% | 83,915 |
| Sep 8, 2026 | 175.95 | 178.05 | 174.05 | 175.55 | 175.55 | -0.34% | 49,736 |
| Sep 7, 2026 | 173.30 | 178.90 | 172.05 | 176.15 | 176.15 | 2.65% | 81,272 |
| Sep 4, 2026 | 175.05 | 176.45 | 171.25 | 171.60 | 171.60 | -1.86% | 50,396 |
| Sep 3, 2026 | 174.30 | 178.85 | 173.90 | 174.85 | 174.85 | 1.07% | 73,882 |
| Sep 2, 2026 | 175.95 | 177.95 | 171.80 | 173.00 | 173.00 | -3.16% | 88,201 |
| Sep 1, 2026 | 179.10 | 182.40 | 177.60 | 178.65 | 178.65 | -1.19% | 76,453 |
| Aug 31, 2026 | 184.20 | 184.80 | 179.85 | 180.80 | 180.80 | 0.17% | 90,295 |
| Aug 28, 2026 | 180.05 | 182.20 | 174.75 | 180.50 | 180.50 | 0.03% | 149,581 |
| Aug 27, 2026 | 183.75 | 186.75 | 179.50 | 180.45 | 180.45 | -2.20% | 55,010 |
| Aug 26, 2026 | 182.40 | 188.55 | 181.80 | 184.50 | 184.50 | 1.54% | 73,583 |
| Aug 25, 2026 | 183.10 | 185.90 | 179.50 | 181.70 | 181.70 | 0.33% | 595,760 |
| Aug 24, 2026 | 183.25 | 184.00 | 179.00 | 181.10 | 181.10 | -1.17% | 69,797 |
| Aug 21, 2026 | 187.50 | 189.55 | 182.00 | 183.25 | 183.25 | -1.43% | 136,284 |
| Aug 20, 2026 | 174.90 | 187.30 | 174.90 | 185.90 | 185.90 | 6.35% | 1,204,740 |
| Aug 19, 2026 | 177.45 | 178.95 | 173.50 | 174.80 | 174.80 | -1.30% | 638,104 |
| Aug 18, 2026 | 180.35 | 182.30 | 175.60 | 177.10 | 177.10 | -1.23% | 82,337 |
| Aug 17, 2026 | 177.80 | 181.70 | 177.50 | 179.30 | 179.30 | 1.73% | 151,093 |
| Aug 14, 2026 | 177.45 | 181.80 | 174.50 | 176.25 | 176.25 | -1.12% | 295,454 |
| Aug 13, 2026 | 174.40 | 180.00 | 173.00 | 178.25 | 178.25 | 3.15% | 408,871 |
| Aug 12, 2026 | 178.50 | 178.50 | 170.00 | 172.80 | 172.80 | -2.32% | 859,507 |
| Aug 11, 2026 | 157.60 | 180.00 | 156.65 | 176.90 | 176.90 | 13.91% | 1,616,880 |
| Aug 10, 2026 | 157.50 | 159.25 | 154.00 | 155.30 | 155.30 | -0.64% | 105,152 |
| Aug 7, 2026 | 153.55 | 159.10 | 152.80 | 156.30 | 156.30 | 2.22% | 412,001 |
| Aug 6, 2026 | 146.00 | 155.95 | 146.00 | 152.90 | 152.90 | 5.41% | 672,866 |
| Aug 5, 2026 | 142.30 | 153.65 | 141.00 | 145.05 | 145.05 | 2.58% | 810,939 |
| Aug 4, 2026 | 139.70 | 143.65 | 138.30 | 141.40 | 141.40 | 1.73% | 90,269 |
| Aug 3, 2026 | 140.15 | 141.80 | 138.00 | 139.00 | 139.00 | 1.53% | 69,450 |
| Jul 31, 2026 | 136.20 | 139.00 | 135.65 | 136.90 | 136.90 | -0.26% | 45,339 |
| Jul 30, 2026 | 139.95 | 140.00 | 136.55 | 137.25 | 137.25 | -1.22% | 30,209 |
| Jul 29, 2026 | 138.15 | 139.90 | 136.50 | 138.95 | 138.95 | 1.05% | 32,258 |
| Jul 28, 2026 | 137.45 | 139.55 | 136.95 | 137.50 | 137.50 | -0.54% | 29,228 |