Rolex Rings Limited (NSE:ROLEXRINGS)
India · Delayed Price · Currency is INR 172.00
-1.15 (-0.66%)
Sep 11, 2026, 3:30 PM IST
Rolex Rings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 173.90 | 173.90 | 166.50 | 171.37 | 171.37 | -1.03% | 1,250,767 |
| Sep 10, 2026 | 177.16 | 181.00 | 172.00 | 173.15 | 173.15 | -1.32% | 2,475,259 |
| Sep 9, 2026 | 175.30 | 177.89 | 172.82 | 175.47 | 175.47 | -0.03% | 946,177 |
| Sep 8, 2026 | 177.00 | 178.00 | 174.05 | 175.52 | 175.52 | -0.09% | 831,437 |
| Sep 7, 2026 | 173.00 | 178.80 | 172.01 | 175.67 | 175.67 | 2.30% | 1,410,147 |
| Sep 4, 2026 | 176.00 | 176.36 | 171.00 | 171.72 | 171.72 | -1.78% | 743,997 |
| Sep 3, 2026 | 174.10 | 179.00 | 173.50 | 174.83 | 174.83 | 1.05% | 1,379,507 |
| Sep 2, 2026 | 175.55 | 178.00 | 171.56 | 173.01 | 173.01 | -3.17% | 1,140,921 |
| Sep 1, 2026 | 180.60 | 182.52 | 176.91 | 178.68 | 178.68 | -1.06% | 1,101,246 |
| Aug 31, 2026 | 180.55 | 184.89 | 179.99 | 180.59 | 180.59 | 0.02% | 1,413,873 |
| Aug 28, 2026 | 180.00 | 182.40 | 175.22 | 180.55 | 180.55 | 0.07% | 2,628,695 |
| Aug 27, 2026 | 185.44 | 186.70 | 179.70 | 180.43 | 180.43 | -2.18% | 1,114,798 |
| Aug 26, 2026 | 182.42 | 188.55 | 181.89 | 184.45 | 184.45 | 1.11% | 1,950,951 |
| Aug 25, 2026 | 182.00 | 185.88 | 179.42 | 182.42 | 182.42 | 0.68% | 1,474,731 |
| Aug 24, 2026 | 183.10 | 183.79 | 179.10 | 181.19 | 181.19 | -1.19% | 1,346,536 |
| Aug 21, 2026 | 187.50 | 189.40 | 182.00 | 183.37 | 183.37 | -1.32% | 2,601,046 |
| Aug 20, 2026 | 175.10 | 187.38 | 175.00 | 185.82 | 185.82 | 6.37% | 4,338,157 |
| Aug 19, 2026 | 177.97 | 179.00 | 173.36 | 174.70 | 174.70 | -1.33% | 1,321,249 |
| Aug 18, 2026 | 180.19 | 182.50 | 175.68 | 177.06 | 177.06 | -1.34% | 2,031,379 |
| Aug 17, 2026 | 177.50 | 181.48 | 177.49 | 179.46 | 179.46 | 1.79% | 2,478,080 |
| Aug 14, 2026 | 177.80 | 181.80 | 174.26 | 176.30 | 176.30 | -1.10% | 4,236,117 |
| Aug 13, 2026 | 174.03 | 180.00 | 172.83 | 178.26 | 178.26 | 3.03% | 8,062,454 |
| Aug 12, 2026 | 177.21 | 177.29 | 170.01 | 173.01 | 173.01 | -2.41% | 14,359,357 |
| Aug 11, 2026 | 157.18 | 180.00 | 155.73 | 177.29 | 177.29 | 14.19% | 56,026,330 |
| Aug 10, 2026 | 157.45 | 159.34 | 153.78 | 155.26 | 155.26 | -0.91% | 2,002,119 |
| Aug 7, 2026 | 153.00 | 159.15 | 152.82 | 156.68 | 156.68 | 2.54% | 6,819,131 |
| Aug 6, 2026 | 145.90 | 156.00 | 145.70 | 152.80 | 152.80 | 5.51% | 15,721,968 |
| Aug 5, 2026 | 142.90 | 153.50 | 141.10 | 144.82 | 144.82 | 2.46% | 24,029,558 |
| Aug 4, 2026 | 139.10 | 143.50 | 138.30 | 141.34 | 141.34 | 1.61% | 1,273,948 |
| Aug 3, 2026 | 139.06 | 141.70 | 137.65 | 139.10 | 139.10 | 1.57% | 975,005 |
| Jul 31, 2026 | 137.15 | 139.00 | 135.50 | 136.95 | 136.95 | -0.03% | 395,375 |
| Jul 30, 2026 | 138.99 | 140.00 | 136.40 | 136.99 | 136.99 | -1.44% | 631,287 |
| Jul 29, 2026 | 137.90 | 139.85 | 136.55 | 138.99 | 138.99 | 1.04% | 445,616 |
| Jul 28, 2026 | 138.40 | 139.38 | 136.92 | 137.56 | 137.56 | -0.26% | 587,648 |
| Jul 27, 2026 | 139.73 | 141.78 | 135.50 | 137.92 | 137.92 | -1.23% | 2,182,897 |
| Jul 24, 2026 | 137.04 | 140.00 | 134.55 | 139.64 | 139.64 | 1.89% | 892,279 |
| Jul 23, 2026 | 144.00 | 144.00 | 136.00 | 137.05 | 137.05 | -4.52% | 1,590,331 |
| Jul 22, 2026 | 142.07 | 145.47 | 141.00 | 143.54 | 143.54 | -4.85% | 2,157,493 |
| Jul 21, 2026 | 153.80 | 157.76 | 147.00 | 150.86 | 150.86 | -2.83% | 2,118,980 |
| Jul 20, 2026 | 157.10 | 158.65 | 154.10 | 155.25 | 155.25 | -1.67% | 885,790 |
| Jul 17, 2026 | 153.91 | 158.80 | 152.00 | 157.89 | 157.89 | 1.53% | 1,508,407 |
| Jul 16, 2026 | 156.54 | 159.12 | 150.71 | 155.51 | 155.51 | 0.14% | 2,540,460 |
| Jul 15, 2026 | 147.35 | 161.90 | 145.00 | 155.30 | 155.30 | 5.91% | 9,978,759 |
| Jul 14, 2026 | 143.80 | 147.44 | 142.09 | 146.63 | 146.63 | 1.85% | 981,432 |
| Jul 13, 2026 | 139.01 | 145.00 | 139.01 | 143.96 | 143.96 | 2.05% | 724,254 |
| Jul 10, 2026 | 142.83 | 143.82 | 140.00 | 141.07 | 141.07 | -1.23% | 892,356 |
| Jul 9, 2026 | 138.10 | 143.99 | 138.10 | 142.83 | 142.83 | 3.56% | 1,089,567 |
| Jul 8, 2026 | 140.45 | 141.00 | 137.34 | 137.92 | 137.92 | -2.27% | 501,251 |
| Jul 7, 2026 | 139.70 | 141.80 | 138.93 | 141.13 | 141.13 | 1.12% | 486,202 |
| Jul 6, 2026 | 141.99 | 142.64 | 138.66 | 139.57 | 139.57 | -1.73% | 516,609 |