Rolex Rings Limited (NSE:ROLEXRINGS)
India · Delayed Price · Currency is INR 115.33
-3.08 (-2.60%)
At close: Mar 27, 2026
Rolex Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 119.60 | 120.24 | 112.01 | 115.33 | 115.33 | -2.60% | 931,951 |
| Mar 25, 2026 | 115.45 | 120.06 | 115.40 | 118.41 | 118.41 | 2.88% | 641,272 |
| Mar 24, 2026 | 117.40 | 117.40 | 112.62 | 115.10 | 115.10 | 2.40% | 438,959 |
| Mar 23, 2026 | 117.00 | 117.00 | 111.10 | 112.40 | 112.40 | -5.66% | 443,351 |
| Mar 20, 2026 | 118.30 | 123.54 | 118.00 | 119.14 | 119.14 | 1.21% | 549,786 |
| Mar 19, 2026 | 119.00 | 119.85 | 117.00 | 117.72 | 117.72 | -2.98% | 245,764 |
| Mar 18, 2026 | 116.69 | 122.00 | 115.98 | 121.34 | 121.34 | 3.98% | 345,703 |
| Mar 17, 2026 | 117.58 | 117.77 | 115.83 | 116.69 | 116.69 | -0.25% | 277,653 |
| Mar 16, 2026 | 115.21 | 117.88 | 113.60 | 116.98 | 116.98 | 1.54% | 515,723 |
| Mar 13, 2026 | 121.01 | 121.05 | 114.30 | 115.21 | 115.21 | -5.61% | 543,309 |
| Mar 12, 2026 | 121.91 | 123.56 | 118.24 | 122.06 | 122.06 | -0.68% | 439,437 |
| Mar 11, 2026 | 122.50 | 125.50 | 120.40 | 122.89 | 122.89 | 0.76% | 801,667 |
| Mar 10, 2026 | 122.13 | 122.21 | 118.10 | 121.96 | 121.96 | 3.09% | 387,461 |
| Mar 9, 2026 | 119.50 | 120.00 | 116.32 | 118.31 | 118.31 | -2.92% | 449,559 |
| Mar 6, 2026 | 125.20 | 126.67 | 121.32 | 121.87 | 121.87 | -2.66% | 367,761 |
| Mar 5, 2026 | 126.05 | 126.70 | 122.37 | 125.20 | 125.20 | -0.10% | 434,248 |
| Mar 4, 2026 | 131.00 | 131.00 | 122.20 | 125.33 | 125.33 | -4.70% | 497,024 |
| Mar 2, 2026 | 129.90 | 134.32 | 127.70 | 131.51 | 131.51 | -2.23% | 702,984 |
| Feb 27, 2026 | 136.25 | 138.47 | 132.00 | 134.51 | 134.51 | -1.90% | 560,797 |
| Feb 26, 2026 | 140.87 | 140.96 | 134.68 | 137.12 | 137.12 | -2.66% | 566,707 |
| Feb 25, 2026 | 138.92 | 142.47 | 137.00 | 140.87 | 140.87 | 1.44% | 898,278 |
| Feb 24, 2026 | 140.55 | 141.64 | 136.71 | 138.87 | 138.87 | -1.20% | 457,582 |
| Feb 23, 2026 | 141.49 | 142.66 | 136.62 | 140.55 | 140.55 | -0.39% | 691,967 |
| Feb 20, 2026 | 142.74 | 142.90 | 139.82 | 141.10 | 141.10 | -1.15% | 446,460 |
| Feb 19, 2026 | 145.59 | 147.98 | 141.60 | 142.74 | 142.74 | -1.86% | 745,049 |
| Feb 18, 2026 | 144.60 | 151.95 | 144.60 | 145.44 | 145.44 | 1.51% | 2,501,419 |
| Feb 17, 2026 | 138.50 | 145.00 | 138.00 | 143.28 | 143.28 | 3.21% | 986,998 |
| Feb 16, 2026 | 138.45 | 143.29 | 137.15 | 138.82 | 138.82 | 0.36% | 1,127,048 |
| Feb 13, 2026 | 143.00 | 145.98 | 136.51 | 138.32 | 138.32 | -4.18% | 1,245,906 |
| Feb 12, 2026 | 145.42 | 149.40 | 141.61 | 144.35 | 144.35 | -0.30% | 2,625,721 |
| Feb 11, 2026 | 131.99 | 147.50 | 130.65 | 144.78 | 144.78 | 10.04% | 9,909,901 |
| Feb 10, 2026 | 130.50 | 133.70 | 129.83 | 131.57 | 131.57 | 2.59% | 1,527,094 |
| Feb 9, 2026 | 126.40 | 130.49 | 125.13 | 128.25 | 128.25 | 2.02% | 1,962,891 |
| Feb 6, 2026 | 124.30 | 127.50 | 124.20 | 125.71 | 125.71 | -0.06% | 179,778 |
| Feb 5, 2026 | 126.91 | 128.47 | 124.73 | 125.78 | 125.78 | -0.85% | 319,012 |
| Feb 4, 2026 | 125.79 | 131.01 | 124.31 | 126.86 | 126.86 | 0.92% | 612,345 |
| Feb 3, 2026 | 133.32 | 138.00 | 125.10 | 125.70 | 125.70 | 3.49% | 1,678,578 |
| Feb 2, 2026 | 119.60 | 122.35 | 116.55 | 121.46 | 121.46 | 0.75% | 314,293 |
| Feb 1, 2026 | 123.02 | 124.00 | 119.23 | 120.55 | 120.55 | -0.54% | 207,054 |
| Jan 30, 2026 | 122.15 | 127.70 | 120.00 | 121.20 | 121.20 | -2.26% | 278,194 |
| Jan 29, 2026 | 124.42 | 124.70 | 120.00 | 124.00 | 124.00 | -0.34% | 432,979 |
| Jan 28, 2026 | 121.57 | 124.87 | 121.07 | 124.42 | 124.42 | 3.28% | 448,336 |
| Jan 27, 2026 | 122.00 | 122.00 | 117.00 | 120.47 | 120.47 | 0.46% | 399,335 |
| Jan 23, 2026 | 122.85 | 122.85 | 118.27 | 119.92 | 119.92 | -1.46% | 277,330 |
| Jan 22, 2026 | 119.00 | 122.40 | 118.85 | 121.70 | 121.70 | 2.17% | 300,259 |
| Jan 21, 2026 | 116.25 | 120.08 | 116.25 | 119.11 | 119.11 | 0.94% | 601,736 |
| Jan 20, 2026 | 124.49 | 124.49 | 114.40 | 118.00 | 118.00 | -3.56% | 880,943 |
| Jan 19, 2026 | 119.35 | 124.50 | 118.53 | 122.36 | 122.36 | 2.42% | 861,948 |
| Jan 16, 2026 | 120.30 | 120.83 | 119.00 | 119.47 | 119.47 | -0.88% | 385,510 |
| Jan 14, 2026 | 122.63 | 122.63 | 120.00 | 120.53 | 120.53 | -1.82% | 480,336 |