Rose Merc Limited (BOM:512115)
India
· Delayed Price · Currency is INR 63.03
-1.12 (-1.75%)
At close: Apr 28, 2026
Rose Merc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.70 | 66.70 | 62.41 | 63.03 | 63.03 | -1.75% | 2,055 |
| Apr 27, 2026 | 69.17 | 69.17 | 64.00 | 64.15 | 64.15 | -5.40% | 4,419 |
| Apr 24, 2026 | 67.45 | 68.80 | 64.30 | 67.81 | 67.81 | 5.99% | 2,124 |
| Apr 23, 2026 | 65.30 | 67.95 | 61.00 | 63.98 | 63.98 | -4.59% | 5,408 |
| Apr 22, 2026 | 67.40 | 68.00 | 67.00 | 67.06 | 67.06 | -1.08% | 648 |
| Apr 21, 2026 | 69.97 | 69.97 | 65.50 | 67.79 | 67.79 | 2.22% | 860 |
| Apr 20, 2026 | 64.15 | 70.00 | 64.15 | 66.32 | 66.32 | -2.71% | 2,516 |
| Apr 17, 2026 | 74.90 | 74.90 | 66.69 | 68.17 | 68.17 | 0.25% | 2,671 |
| Apr 16, 2026 | 70.00 | 70.00 | 65.80 | 68.00 | 68.00 | 0.85% | 928 |
| Apr 15, 2026 | 75.00 | 75.00 | 66.70 | 67.43 | 67.43 | -2.71% | 957 |
| Apr 13, 2026 | 70.00 | 79.00 | 64.70 | 69.31 | 69.31 | 0.29% | 4,737 |
| Apr 10, 2026 | 73.00 | 73.00 | 67.00 | 69.11 | 69.11 | -1.26% | 1,049 |
| Apr 9, 2026 | 70.00 | 74.90 | 66.20 | 69.99 | 69.99 | -0.93% | 2,036 |
| Apr 8, 2026 | 76.00 | 76.00 | 65.65 | 70.65 | 70.65 | 0.80% | 1,127 |
| Apr 7, 2026 | 68.80 | 75.00 | 68.80 | 70.09 | 70.09 | -4.65% | 826 |
| Apr 6, 2026 | 69.99 | 79.87 | 63.80 | 73.51 | 73.51 | 5.33% | 3,258 |
| Apr 2, 2026 | 69.90 | 69.90 | 65.71 | 69.79 | 69.79 | -0.30% | 312 |
| Apr 1, 2026 | 69.44 | 70.00 | 65.53 | 70.00 | 70.00 | 0.43% | 1,211 |
| Mar 30, 2026 | 69.88 | 70.58 | 60.21 | 69.70 | 69.70 | 0.19% | 423 |
| Mar 27, 2026 | 66.06 | 69.90 | 65.70 | 69.57 | 69.57 | -0.07% | 366 |
| Mar 25, 2026 | 68.23 | 69.99 | 60.00 | 69.62 | 69.62 | 4.08% | 3,043 |
| Mar 24, 2026 | 75.11 | 75.11 | 64.52 | 66.89 | 66.89 | -2.32% | 2,444 |
| Mar 23, 2026 | 71.00 | 71.00 | 63.00 | 68.48 | 68.48 | -1.25% | 2,550 |
| Mar 20, 2026 | 69.40 | 71.00 | 64.40 | 69.35 | 69.35 | 0.73% | 2,946 |
| Mar 19, 2026 | 68.39 | 69.39 | 63.02 | 68.85 | 68.85 | 1.16% | 822 |
| Mar 18, 2026 | 63.00 | 69.00 | 63.00 | 68.06 | 68.06 | 1.95% | 77 |
| Mar 17, 2026 | 60.11 | 69.79 | 60.11 | 66.76 | 66.76 | 5.97% | 1,630 |
| Mar 16, 2026 | 70.90 | 70.90 | 62.00 | 63.00 | 63.00 | -5.97% | 2,180 |
| Mar 13, 2026 | 70.50 | 70.50 | 67.00 | 67.00 | 67.00 | -1.47% | 32 |
| Mar 12, 2026 | 69.90 | 71.00 | 67.99 | 68.00 | 68.00 | 3.08% | 222 |
| Mar 11, 2026 | 69.99 | 69.99 | 63.50 | 65.97 | 65.97 | -1.54% | 340 |
| Mar 10, 2026 | 69.90 | 71.82 | 64.27 | 67.00 | 67.00 | 1.79% | 109 |
| Mar 9, 2026 | 59.10 | 66.00 | 59.10 | 65.82 | 65.82 | 3.18% | 4,305 |
| Mar 6, 2026 | 68.06 | 68.06 | 58.10 | 63.79 | 63.79 | -0.87% | 67,232 |
| Mar 5, 2026 | 69.87 | 69.87 | 63.50 | 64.35 | 64.35 | -4.26% | 31,422 |
| Mar 4, 2026 | 77.00 | 77.00 | 67.21 | 67.21 | 67.21 | -0.99% | 569 |
| Mar 2, 2026 | 71.50 | 71.50 | 63.51 | 67.88 | 67.88 | -2.72% | 165 |
| Feb 27, 2026 | 69.99 | 71.50 | 62.00 | 69.78 | 69.78 | 1.35% | 3,014 |
| Feb 26, 2026 | 69.97 | 69.97 | 65.00 | 68.85 | 68.85 | 4.64% | 1,737 |
| Feb 25, 2026 | 66.26 | 78.88 | 56.51 | 65.80 | 65.80 | -2.88% | 10,285 |
| Feb 24, 2026 | 69.99 | 69.99 | 67.00 | 67.75 | 67.75 | -1.01% | 3,502 |
| Feb 23, 2026 | 68.05 | 71.87 | 67.66 | 68.44 | 68.44 | -4.93% | 2,453 |
| Feb 20, 2026 | 70.50 | 72.00 | 67.15 | 71.99 | 71.99 | 2.99% | 1,472 |
| Feb 19, 2026 | 71.45 | 71.45 | 68.50 | 69.90 | 69.90 | 2.52% | 891 |
| Feb 18, 2026 | 68.52 | 72.90 | 65.00 | 68.18 | 68.18 | -0.50% | 2,540 |
| Feb 17, 2026 | 69.01 | 74.90 | 67.10 | 68.52 | 68.52 | -1.34% | 5,092 |
| Feb 16, 2026 | 76.00 | 81.21 | 66.00 | 69.45 | 69.45 | 2.62% | 74,622 |
| Feb 13, 2026 | 70.80 | 70.80 | 65.00 | 67.68 | 67.68 | 0.65% | 5,650 |
| Feb 12, 2026 | 65.50 | 67.98 | 65.50 | 67.24 | 67.24 | -1.12% | 2,331 |
| Feb 11, 2026 | 74.80 | 74.80 | 68.00 | 68.00 | 68.00 | -0.54% | 446 |
| Feb 10, 2026 | 66.02 | 73.50 | 66.02 | 68.37 | 68.37 | -1.60% | 5,436 |
| Feb 9, 2026 | 69.49 | 72.90 | 65.50 | 69.48 | 69.48 | 1.98% | 9,234 |
| Feb 6, 2026 | 83.80 | 83.80 | 65.00 | 68.13 | 68.13 | -11.31% | 20,353 |
| Feb 5, 2026 | 71.40 | 77.97 | 68.00 | 76.82 | 76.82 | 9.74% | 2,066 |
| Feb 4, 2026 | 68.01 | 71.78 | 68.01 | 70.00 | 70.00 | -2.64% | 2,003 |
| Feb 3, 2026 | 73.00 | 79.00 | 70.12 | 71.90 | 71.90 | -1.51% | 401 |
| Feb 2, 2026 | 73.21 | 74.11 | 71.00 | 73.00 | 73.00 | -0.07% | 3,486 |
| Feb 1, 2026 | 78.00 | 78.23 | 70.40 | 73.05 | 73.05 | 2.71% | 4,342 |
| Jan 30, 2026 | 72.95 | 78.00 | 68.22 | 71.12 | 71.12 | -2.51% | 3,205 |
| Jan 29, 2026 | 72.63 | 81.50 | 68.70 | 72.95 | 72.95 | -2.90% | 3,990 |
| Jan 28, 2026 | 71.35 | 80.00 | 71.35 | 75.13 | 75.13 | -0.48% | 3,446 |
| Jan 27, 2026 | 78.40 | 80.00 | 75.00 | 75.49 | 75.49 | -5.64% | 1,696 |
| Jan 23, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | -1.22% | 215 |
| Jan 22, 2026 | 86.00 | 86.00 | 77.00 | 80.99 | 80.99 | 2.16% | 1,140 |
| Jan 21, 2026 | 77.41 | 85.00 | 73.80 | 79.28 | 79.28 | 1.92% | 2,815 |
| Jan 20, 2026 | 76.62 | 79.00 | 73.10 | 77.79 | 77.79 | 1.53% | 2,000 |
| Jan 19, 2026 | 86.99 | 86.99 | 76.62 | 76.62 | 76.62 | -5.59% | 738 |
| Jan 16, 2026 | 80.01 | 83.80 | 78.80 | 81.16 | 81.16 | -4.19% | 2,043 |
| Jan 14, 2026 | 80.99 | 87.16 | 80.50 | 84.71 | 84.71 | 6.90% | 3,448 |
| Jan 13, 2026 | 80.90 | 80.90 | 74.00 | 79.24 | 79.24 | 3.02% | 558 |
| Jan 12, 2026 | 78.44 | 78.44 | 70.40 | 76.92 | 76.92 | 0.69% | 1,296 |
| Jan 9, 2026 | 74.00 | 79.50 | 70.10 | 76.39 | 76.39 | 0.46% | 16,010 |
| Jan 8, 2026 | 84.50 | 84.50 | 76.04 | 76.04 | 76.04 | -9.99% | 17,641 |
| Jan 7, 2026 | 87.80 | 90.00 | 81.01 | 84.48 | 84.48 | 1.28% | 3,004 |
| Jan 6, 2026 | 85.25 | 85.25 | 81.00 | 83.41 | 83.41 | -0.20% | 1,562 |
| Jan 5, 2026 | 91.00 | 91.00 | 81.32 | 83.58 | 83.58 | -2.17% | 1,935 |
| Jan 2, 2026 | 83.10 | 88.88 | 83.10 | 85.43 | 85.43 | 2.90% | 2,660 |
| Jan 1, 2026 | 86.62 | 86.62 | 78.72 | 83.02 | 83.02 | 5.42% | 5,524 |
| Dec 31, 2025 | 81.99 | 81.99 | 76.50 | 78.75 | 78.75 | -0.92% | 1,770 |
| Dec 30, 2025 | 79.99 | 80.00 | 73.00 | 79.48 | 79.48 | 7.75% | 2,565 |
| Dec 29, 2025 | 76.50 | 81.90 | 73.51 | 73.76 | 73.76 | -3.97% | 2,615 |
| Dec 26, 2025 | 84.93 | 85.00 | 74.10 | 76.81 | 76.81 | -2.70% | 865 |
| Dec 24, 2025 | 78.00 | 80.79 | 77.12 | 78.94 | 78.94 | 2.73% | 4,684 |
| Dec 23, 2025 | 75.00 | 76.90 | 72.50 | 76.84 | 76.84 | 2.10% | 4,255 |
| Dec 22, 2025 | 76.95 | 76.95 | 70.30 | 75.26 | 75.26 | 5.63% | 1,485 |
| Dec 19, 2025 | 72.42 | 78.00 | 70.00 | 71.25 | 71.25 | 0.35% | 1,508 |
| Dec 18, 2025 | 71.20 | 73.99 | 65.05 | 71.00 | 71.00 | 4.43% | 1,303 |
| Dec 17, 2025 | 68.00 | 68.00 | 66.95 | 67.99 | 67.99 | 4.76% | 1,070 |
| Dec 16, 2025 | 66.42 | 67.48 | 64.51 | 64.90 | 64.90 | -4.25% | 454 |
| Dec 15, 2025 | 67.90 | 67.90 | 62.67 | 67.78 | 67.78 | 4.20% | 4,762 |
| Dec 12, 2025 | 64.00 | 69.49 | 64.00 | 65.05 | 65.05 | 0.08% | 531 |
| Dec 11, 2025 | 62.20 | 67.88 | 62.20 | 65.00 | 65.00 | -0.35% | 1,493 |
| Dec 10, 2025 | 65.00 | 65.43 | 62.55 | 65.23 | 65.23 | -0.35% | 1,124 |
| Dec 9, 2025 | 65.78 | 65.78 | 61.00 | 65.46 | 65.46 | 2.52% | 7,266 |
| Dec 8, 2025 | 64.00 | 65.88 | 59.20 | 63.85 | 63.85 | 1.19% | 2,701 |
| Dec 5, 2025 | 63.64 | 64.00 | 63.00 | 63.10 | 63.10 | -0.85% | 286 |
| Dec 4, 2025 | 63.00 | 64.95 | 63.00 | 63.64 | 63.64 | 0.86% | 735 |
| Dec 3, 2025 | 67.15 | 68.49 | 63.10 | 63.10 | 63.10 | -3.32% | 3,037 |
| Dec 2, 2025 | 64.00 | 65.89 | 61.10 | 65.27 | 65.27 | 3.78% | 1,614 |
| Dec 1, 2025 | 59.21 | 62.98 | 59.21 | 62.89 | 62.89 | 1.71% | 3,657 |