Rolex Rings Limited (NSE:ROLEXRINGS)
India · Delayed Price · Currency is INR 119.92
-1.78 (-1.46%)
At close: Jan 23, 2026
Rolex Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 122.85 | 122.85 | 118.65 | 118.72 | - | -2.45% | 175,457 |
| 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 |
| Jan 13, 2026 | 121.53 | 123.64 | 120.75 | 122.77 | 122.77 | 2.03% | 443,309 |
| Jan 12, 2026 | 123.00 | 123.00 | 118.21 | 120.33 | 120.33 | -2.22% | 1,037,202 |
| Jan 9, 2026 | 125.19 | 125.19 | 120.10 | 123.06 | 123.06 | -1.70% | 913,099 |
| Jan 8, 2026 | 126.30 | 126.89 | 123.07 | 125.19 | 125.19 | -0.41% | 708,851 |
| Jan 7, 2026 | 127.25 | 127.25 | 123.47 | 125.70 | 125.70 | -0.43% | 836,083 |
| Jan 6, 2026 | 130.28 | 130.39 | 125.58 | 126.24 | 126.24 | -2.33% | 834,504 |
| Jan 5, 2026 | 135.32 | 135.32 | 128.30 | 129.25 | 129.25 | -3.71% | 1,444,154 |
| Jan 2, 2026 | 127.90 | 137.75 | 127.76 | 134.23 | 134.23 | 4.88% | 4,248,096 |
| Jan 1, 2026 | 130.00 | 130.00 | 127.32 | 127.99 | 127.99 | -0.61% | 311,844 |
| Dec 31, 2025 | 129.00 | 129.98 | 127.22 | 128.77 | 128.77 | 0.68% | 521,488 |
| Dec 30, 2025 | 128.00 | 128.49 | 125.15 | 127.90 | 127.90 | -0.07% | 336,905 |
| Dec 29, 2025 | 126.60 | 129.30 | 125.90 | 127.99 | 127.99 | 1.66% | 896,350 |
| Dec 26, 2025 | 129.11 | 129.20 | 125.51 | 125.90 | 125.90 | -1.80% | 489,157 |
| Dec 24, 2025 | 131.90 | 134.69 | 127.00 | 128.21 | 128.21 | -1.71% | 1,593,956 |
| Dec 23, 2025 | 130.08 | 134.70 | 128.91 | 130.44 | 130.44 | 0.81% | 3,622,358 |
| Dec 22, 2025 | 128.85 | 130.00 | 126.64 | 129.39 | 129.39 | 1.70% | 790,266 |
| Dec 19, 2025 | 125.00 | 128.73 | 125.00 | 127.23 | 127.23 | 1.36% | 642,082 |
| Dec 18, 2025 | 129.57 | 129.98 | 125.00 | 125.52 | 125.52 | -2.52% | 936,707 |
| Dec 17, 2025 | 131.60 | 132.30 | 126.11 | 128.77 | 128.77 | -2.55% | 1,925,886 |
| Dec 16, 2025 | 132.00 | 133.22 | 130.50 | 132.14 | 132.14 | -0.41% | 1,281,580 |
| Dec 15, 2025 | 133.31 | 134.90 | 129.06 | 132.69 | 132.69 | -0.46% | 2,623,697 |
| Dec 12, 2025 | 127.50 | 138.50 | 125.71 | 133.30 | 133.30 | 3.85% | 12,541,130 |
| Dec 11, 2025 | 124.57 | 131.47 | 120.56 | 128.36 | 128.36 | 4.19% | 7,824,466 |
| Dec 10, 2025 | 122.00 | 127.83 | 119.41 | 123.20 | 123.20 | -0.43% | 7,479,684 |
| Dec 9, 2025 | 122.50 | 128.90 | 115.35 | 123.73 | 123.73 | 0.05% | 21,306,110 |
| Dec 8, 2025 | 111.00 | 129.77 | 109.94 | 123.67 | 123.67 | 13.30% | 27,142,670 |
| Dec 5, 2025 | 106.00 | 111.00 | 105.54 | 109.15 | 109.15 | 3.01% | 1,301,290 |
| Dec 4, 2025 | 101.98 | 107.83 | 101.70 | 105.96 | 105.96 | 3.90% | 1,944,704 |
| Dec 3, 2025 | 105.40 | 105.40 | 101.70 | 101.98 | 101.98 | -2.71% | 313,415 |
| Dec 2, 2025 | 103.92 | 105.40 | 102.77 | 104.82 | 104.82 | 0.87% | 326,283 |
| Dec 1, 2025 | 102.84 | 106.00 | 102.02 | 103.92 | 103.92 | 1.86% | 605,202 |
| Nov 28, 2025 | 104.80 | 105.06 | 101.76 | 102.02 | 102.02 | -2.45% | 389,460 |
| Nov 27, 2025 | 104.24 | 106.36 | 103.78 | 104.58 | 104.58 | 0.82% | 407,660 |
| Nov 26, 2025 | 105.11 | 105.11 | 102.14 | 103.73 | 103.73 | -0.54% | 737,424 |
| Nov 25, 2025 | 100.54 | 109.13 | 100.00 | 104.29 | 104.29 | 3.83% | 2,004,631 |
| Nov 24, 2025 | 102.68 | 103.35 | 99.79 | 100.44 | 100.44 | -2.24% | 2,207,226 |
| Nov 21, 2025 | 104.20 | 104.20 | 102.26 | 102.74 | 102.74 | -0.92% | 383,354 |
| Nov 20, 2025 | 106.20 | 106.70 | 103.35 | 103.69 | 103.69 | -2.30% | 522,918 |
| Nov 19, 2025 | 108.20 | 108.21 | 105.25 | 106.13 | 106.13 | -1.39% | 449,302 |
| Nov 18, 2025 | 109.46 | 109.99 | 107.21 | 107.63 | 107.63 | -1.67% | 295,884 |
| Nov 17, 2025 | 110.01 | 110.86 | 107.80 | 109.46 | 109.46 | -1.00% | 691,281 |
| Nov 14, 2025 | 111.40 | 111.50 | 109.90 | 110.57 | 110.57 | -0.69% | 279,374 |
| Nov 13, 2025 | 114.00 | 114.00 | 111.00 | 111.34 | 111.34 | -2.50% | 332,315 |