Skip to main content
Roselabs Finance Limited (BOM:531324)
India flag India · Delayed Price · Currency is INR
22.00
-0.50 (-2.22%)
At close: Apr 29, 2026

Roselabs Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5022.5022.5022.5022.50-50
Apr 24, 202621.6022.5021.5422.5022.504.46%118
Apr 23, 202622.0023.6121.5021.5421.54-4.22%1,972
Apr 22, 202624.5024.5022.4922.4922.49-4.99%119
Apr 21, 202621.6523.6721.6423.6723.673.95%841
Apr 20, 202625.0925.0922.7522.7722.77-4.89%208
Apr 17, 202624.6724.6722.3323.9423.941.87%108
Apr 16, 202623.5023.5021.9623.5023.501.69%92
Apr 15, 202624.0524.9523.0923.1123.11-4.90%137
Apr 13, 202623.7324.8022.8024.3024.302.40%25
Apr 9, 202622.8723.9022.8723.7323.73-1.41%1,526
Apr 8, 202626.5026.5024.0724.0724.07-4.97%1,282
Apr 7, 202625.6025.6023.2525.3325.333.51%428
Apr 6, 202623.0825.4423.0824.4724.470.74%320
Apr 2, 202624.5124.5122.1924.2924.294.03%553
Apr 1, 202623.8223.8223.3523.3523.352.91%2
Mar 30, 202620.7122.8720.7122.6922.694.13%16,710
Mar 27, 202624.0724.0721.7921.7921.79-4.97%4,304
Mar 25, 202620.8522.9920.8522.9322.934.51%4,127
Mar 24, 202619.8721.9419.8621.9421.944.98%2,076
Mar 23, 202621.0021.0020.9020.9020.90-5.00%44
Mar 20, 202620.9522.0020.0022.0022.004.81%161
Mar 19, 202622.0022.6720.9920.9920.99-4.98%66
Mar 18, 202623.2423.2422.0922.0922.09-4.99%1,027
Mar 17, 202623.2523.2523.2523.2523.254.97%86
Mar 16, 202622.8022.8022.1522.1522.151.98%22
Mar 13, 202621.0423.2321.0421.7221.72-1.90%146
Mar 11, 202622.1422.1422.1422.1422.144.98%46
Mar 10, 202620.1121.0920.1121.0921.094.87%28
Mar 4, 202620.7021.1019.8120.1120.11-2.85%242
Mar 2, 202620.7020.7020.7020.7020.704.92%2
Feb 27, 202621.7321.7319.7319.7319.73-4.96%7,241
Feb 26, 202620.7620.7620.7620.7620.76-4.99%500
Feb 25, 202620.9521.9419.9221.8521.854.25%1,254
Feb 24, 202620.9620.9620.9620.9620.96-4.99%65
Feb 23, 202620.9122.0620.5022.0622.065.00%542
Feb 20, 202621.0822.5220.5021.0121.01-2.32%1,556
Feb 18, 202622.5922.5921.5121.5121.51-4.78%92
Feb 17, 202622.5922.5922.5922.5922.594.97%51
Feb 16, 202620.5121.5319.5721.5221.524.92%228
Feb 13, 202620.5120.5120.5120.5120.512.50%1
Feb 12, 202620.9821.0020.0120.0120.01-4.80%17
Feb 11, 202622.9322.9321.0021.0221.02-3.75%2,107
Feb 10, 202621.8321.8421.8321.8421.845.00%2,000
Feb 9, 202622.9322.9320.8020.8020.80-4.76%308
Feb 4, 202622.5722.5721.4521.8421.84-3.23%1,717
Feb 3, 202623.0023.0022.5722.5722.57-4.97%56
Feb 2, 202623.7523.7523.7523.7523.75-5
Feb 1, 202623.7523.7523.7523.7523.75-5.00%51
Jan 30, 202625.0025.0025.0025.0025.00-2
Jan 27, 202624.7527.1024.7525.0025.00-4.03%520
Jan 23, 202628.2228.2225.5526.0526.05-3.09%212
Jan 22, 202626.8826.8826.8826.8826.884.43%54
Jan 21, 202628.2228.2225.5425.7425.74-4.24%3,144
Jan 20, 202626.8826.8826.8826.8826.88-205
Jan 19, 202626.8826.8826.0026.8826.884.59%2,638
Jan 16, 202625.7225.7225.6925.7025.704.90%72
Jan 14, 202625.5925.5924.5024.5024.500.49%2,075
Jan 13, 202624.3924.3924.3824.3824.384.86%128
Jan 12, 202623.2523.2522.7923.2523.254.97%1,116
Jan 9, 202622.1522.1520.0522.1522.154.98%3,326
Jan 6, 202621.1021.1021.0021.1021.100.48%21
Jan 1, 202621.0021.0020.5921.0021.001.99%1,486
Dec 31, 202520.5920.5920.5920.5920.590.05%5
Dec 29, 202520.5820.5920.5820.5820.58-2.00%40
Dec 26, 202521.0021.0021.0021.0021.000.86%246
Dec 23, 202521.9021.9020.8220.8220.82-4.93%151
Dec 11, 202521.9021.9021.9021.9021.90-4
Dec 9, 202519.8621.9419.8621.9021.904.78%903
Dec 5, 202520.9520.9520.9020.9020.90-5.00%2,254
Dec 4, 202522.0022.0022.0022.0022.00-4.68%46
Dec 3, 202523.0923.0921.9423.0823.08-0.04%501
Dec 2, 202523.5724.6323.0023.0923.09-1.58%156
Nov 27, 202523.4623.4623.4623.4623.46-31
Nov 26, 202523.4623.4623.4623.4623.46-1
Nov 25, 202523.4623.4623.4623.4623.46-0.09%5
Nov 24, 202523.5323.5323.4623.4823.480.09%16
Nov 21, 202522.3523.4621.2423.4623.464.97%226
Nov 20, 202522.3523.4622.3522.3522.35-663
Nov 19, 202523.5023.5022.3322.3522.35-4.89%250
Nov 18, 202523.5023.5023.5023.5023.50-1.88%17
Nov 17, 202523.9525.1423.9523.9523.95-654
Nov 14, 202523.9523.9523.9523.9523.95-5
Nov 13, 202523.9523.9523.9523.9523.95-4.12%2
Nov 12, 202526.1526.1524.8524.9824.98-4.47%1,970
Nov 11, 202526.1527.8726.1526.1526.15-4.91%944
Nov 10, 202527.8327.8327.5027.5027.503.73%147
Nov 7, 202526.5126.5126.5126.5126.51-4.30%531
Nov 6, 202527.7027.7027.7027.7027.70-4.45%26
Nov 4, 202528.0028.9927.9928.9928.993.54%166
Nov 3, 202529.0029.0028.0028.0028.00-3.45%291
Oct 31, 202527.9429.2027.9429.0029.003.79%531
Oct 30, 202528.7530.4227.5527.9427.94-3.66%1,293
Oct 29, 202529.5229.5229.0029.0029.00-1.76%21
Oct 28, 202530.9530.9528.0829.5229.52-0.10%217