Rolex Rings Limited (NSE:ROLEXRINGS)
India · Delayed Price · Currency is INR 1,370.10
-32.50 (-2.32%)
Aug 26, 2025, 3:30 PM IST
Rolex Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,409.70 | 1,413.80 | 1,370.00 | 1,376.20 | 1,376.20 | -1.88% | 15,773 |
| Aug 25, 2025 | 1,399.00 | 1,467.00 | 1,391.60 | 1,402.60 | 1,402.60 | 1.22% | 43,533 |
| Aug 22, 2025 | 1,415.10 | 1,425.00 | 1,382.00 | 1,385.70 | 1,385.70 | -2.26% | 9,837 |
| Aug 21, 2025 | 1,440.00 | 1,448.90 | 1,403.80 | 1,417.80 | 1,417.80 | -0.69% | 7,718 |
| Aug 20, 2025 | 1,445.00 | 1,455.60 | 1,415.50 | 1,427.70 | 1,427.70 | -0.95% | 17,053 |
| Aug 19, 2025 | 1,387.00 | 1,453.80 | 1,375.00 | 1,441.40 | 1,441.40 | 4.93% | 15,180 |
| Aug 18, 2025 | 1,389.00 | 1,400.80 | 1,367.20 | 1,373.70 | 1,373.70 | 0.24% | 7,635 |
| Aug 14, 2025 | 1,348.00 | 1,376.10 | 1,338.10 | 1,370.40 | 1,370.40 | 2.63% | 8,661 |
| Aug 13, 2025 | 1,352.00 | 1,360.00 | 1,327.20 | 1,335.30 | 1,335.30 | -1.21% | 32,668 |
| Aug 12, 2025 | 1,382.40 | 1,424.20 | 1,341.10 | 1,351.70 | 1,351.70 | -2.22% | 17,439 |
| Aug 11, 2025 | 1,421.00 | 1,423.70 | 1,365.00 | 1,382.40 | 1,382.40 | -2.26% | 8,541 |
| Aug 8, 2025 | 1,398.90 | 1,429.60 | 1,381.60 | 1,414.40 | 1,414.40 | 2.11% | 7,515 |
| Aug 7, 2025 | 1,389.90 | 1,421.70 | 1,355.00 | 1,385.20 | 1,385.20 | 0.53% | 8,751 |
| Aug 6, 2025 | 1,402.90 | 1,404.70 | 1,375.00 | 1,377.90 | 1,377.90 | -1.59% | 5,484 |
| Aug 5, 2025 | 1,418.50 | 1,424.00 | 1,390.20 | 1,400.20 | 1,400.20 | -0.33% | 8,609 |
| Aug 4, 2025 | 1,424.40 | 1,424.50 | 1,381.70 | 1,404.80 | 1,404.80 | -0.43% | 9,895 |
| 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 |