Rolex Rings Limited (NSE:ROLEXRINGS)
India · Delayed Price · Currency is INR 1,393.70
-17.20 (-1.22%)
Aug 4, 2025, 10:49 AM IST
Rolex Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,435.00 | 1,442.90 | 1,401.30 | 1,410.90 | 1,410.90 | -1.29% | 5,361 |
| Jul 31, 2025 | 1,415.70 | 1,459.00 | 1,410.50 | 1,429.30 | 1,429.30 | -0.56% | 9,743 |
| Jul 30, 2025 | 1,442.00 | 1,455.90 | 1,430.00 | 1,437.30 | 1,437.30 | 0.42% | 6,486 |
| Jul 29, 2025 | 1,425.10 | 1,454.90 | 1,414.20 | 1,431.30 | 1,431.30 | -0.58% | 14,603 |
| Jul 28, 2025 | 1,455.60 | 1,481.50 | 1,430.00 | 1,439.70 | 1,439.70 | -2.30% | 12,680 |
| Jul 25, 2025 | 1,506.00 | 1,506.00 | 1,470.00 | 1,473.60 | 1,473.60 | -1.62% | 11,873 |
| Jul 24, 2025 | 1,505.40 | 1,520.80 | 1,486.10 | 1,497.90 | 1,497.90 | -0.50% | 10,107 |
| Jul 23, 2025 | 1,506.40 | 1,514.60 | 1,490.10 | 1,505.40 | 1,505.40 | -0.07% | 7,014 |
| Jul 22, 2025 | 1,486.00 | 1,540.90 | 1,486.00 | 1,506.40 | 1,506.40 | 0.83% | 25,604 |
| Jul 21, 2025 | 1,502.80 | 1,505.00 | 1,486.10 | 1,494.00 | 1,494.00 | 0.17% | 33,618 |
| Jul 18, 2025 | 1,519.90 | 1,533.00 | 1,488.00 | 1,491.50 | 1,491.50 | -1.77% | 18,116 |
| Jul 17, 2025 | 1,535.00 | 1,548.00 | 1,514.70 | 1,518.30 | 1,518.30 | -0.22% | 15,789 |
| Jul 16, 2025 | 1,530.40 | 1,548.00 | 1,519.80 | 1,521.70 | 1,521.70 | 0.13% | 13,349 |
| Jul 15, 2025 | 1,529.50 | 1,540.00 | 1,511.80 | 1,519.80 | 1,519.80 | 0.31% | 14,496 |
| Jul 14, 2025 | 1,537.20 | 1,546.50 | 1,508.20 | 1,515.10 | 1,515.10 | -0.77% | 12,786 |
| Jul 11, 2025 | 1,551.60 | 1,551.60 | 1,520.00 | 1,526.80 | 1,526.80 | -1.40% | 11,057 |
| Jul 10, 2025 | 1,566.90 | 1,577.00 | 1,539.10 | 1,548.50 | 1,548.50 | -0.51% | 11,865 |
| Jul 9, 2025 | 1,551.10 | 1,562.00 | 1,542.00 | 1,556.40 | 1,556.40 | 1.35% | 8,529 |
| Jul 8, 2025 | 1,566.20 | 1,577.10 | 1,530.10 | 1,535.70 | 1,535.70 | -1.95% | 21,540 |
| Jul 7, 2025 | 1,545.00 | 1,598.90 | 1,538.60 | 1,566.20 | 1,566.20 | 1.44% | 35,385 |
| Jul 4, 2025 | 1,578.90 | 1,593.10 | 1,537.00 | 1,544.00 | 1,544.00 | -1.55% | 19,074 |
| Jul 3, 2025 | 1,580.00 | 1,595.00 | 1,557.60 | 1,568.30 | 1,568.30 | -0.67% | 12,948 |
| Jul 2, 2025 | 1,620.00 | 1,628.80 | 1,575.10 | 1,578.90 | 1,578.90 | -2.39% | 21,875 |
| Jul 1, 2025 | 1,610.80 | 1,629.40 | 1,591.80 | 1,617.50 | 1,617.50 | 0.42% | 15,369 |
| Jun 30, 2025 | 1,613.90 | 1,642.00 | 1,605.00 | 1,610.80 | 1,610.80 | -0.31% | 20,334 |
| Jun 27, 2025 | 1,568.00 | 1,660.00 | 1,556.40 | 1,615.80 | 1,615.80 | 3.09% | 142,699 |
| Jun 26, 2025 | 1,516.00 | 1,577.40 | 1,516.00 | 1,567.30 | 1,567.30 | 2.98% | 13,423 |
| Jun 25, 2025 | 1,515.00 | 1,559.00 | 1,511.10 | 1,521.90 | 1,521.90 | 0.21% | 9,397 |
| Jun 24, 2025 | 1,485.50 | 1,536.20 | 1,473.10 | 1,518.70 | 1,518.70 | 3.22% | 14,239 |
| Jun 23, 2025 | 1,459.10 | 1,484.90 | 1,455.20 | 1,471.30 | 1,471.30 | 0.34% | 9,479 |
| Jun 20, 2025 | 1,458.10 | 1,490.00 | 1,452.00 | 1,466.30 | 1,466.30 | 0.18% | 10,624 |
| Jun 19, 2025 | 1,491.00 | 1,504.00 | 1,456.60 | 1,463.70 | 1,463.70 | -2.30% | 10,569 |
| Jun 18, 2025 | 1,502.90 | 1,528.70 | 1,490.00 | 1,498.10 | 1,498.10 | -0.32% | 12,949 |
| Jun 17, 2025 | 1,500.00 | 1,550.00 | 1,488.40 | 1,502.90 | 1,502.90 | -0.20% | 21,422 |
| Jun 16, 2025 | 1,534.10 | 1,540.00 | 1,497.50 | 1,505.90 | 1,505.90 | -2.33% | 23,615 |
| Jun 13, 2025 | 1,560.00 | 1,561.70 | 1,536.30 | 1,541.80 | 1,541.80 | -2.14% | 12,517 |
| Jun 12, 2025 | 1,619.60 | 1,619.60 | 1,570.00 | 1,575.50 | 1,575.50 | -2.72% | 7,939 |
| Jun 11, 2025 | 1,574.90 | 1,630.00 | 1,574.90 | 1,619.60 | 1,619.60 | 2.88% | 17,494 |
| Jun 10, 2025 | 1,596.10 | 1,618.80 | 1,564.20 | 1,574.20 | 1,574.20 | -0.88% | 14,680 |
| Jun 9, 2025 | 1,605.00 | 1,624.00 | 1,581.10 | 1,588.20 | 1,588.20 | -0.94% | 11,202 |
| Jun 6, 2025 | 1,637.20 | 1,660.00 | 1,599.00 | 1,603.30 | 1,603.30 | -1.14% | 13,448 |
| Jun 5, 2025 | 1,595.00 | 1,650.00 | 1,590.90 | 1,621.80 | 1,621.80 | 1.24% | 20,420 |
| Jun 4, 2025 | 1,587.50 | 1,637.00 | 1,585.40 | 1,602.00 | 1,602.00 | 0.41% | 33,300 |
| Jun 3, 2025 | 1,578.40 | 1,604.40 | 1,562.20 | 1,595.50 | 1,595.50 | 1.89% | 18,094 |
| Jun 2, 2025 | 1,617.30 | 1,629.10 | 1,515.00 | 1,565.90 | 1,565.90 | -2.31% | 44,642 |
| May 30, 2025 | 1,570.00 | 1,634.80 | 1,570.00 | 1,602.90 | 1,602.90 | 1.53% | 44,632 |
| May 29, 2025 | 1,570.20 | 1,582.60 | 1,551.70 | 1,578.70 | 1,578.70 | 0.16% | 19,814 |
| May 28, 2025 | 1,573.70 | 1,587.00 | 1,536.80 | 1,576.20 | 1,576.20 | 1.66% | 27,171 |
| May 27, 2025 | 1,495.20 | 1,626.90 | 1,488.50 | 1,550.40 | 1,550.40 | 3.69% | 114,446 |
| May 26, 2025 | 1,482.00 | 1,512.00 | 1,459.70 | 1,495.20 | 1,495.20 | 1.86% | 39,422 |