Skip to main content
RO Jewels Limited (BOM:543171)
India flag India · Delayed Price · Currency is INR
1.300
0.00 (0.00%)
At close: Apr 28, 2026

RO Jewels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.301.351.171.351.353.85%38,070
Apr 28, 20261.291.301.291.301.30-30,672
Apr 27, 20261.221.301.221.301.306.56%48,911
Apr 24, 20261.221.221.221.221.22-19,711
Apr 23, 20261.301.301.221.221.22-6.15%76,149
Apr 22, 20261.311.311.301.301.30-0.76%44,919
Apr 21, 20261.301.321.301.311.31-0.76%76,255
Apr 20, 20261.601.601.101.321.32-3.65%127,408
Apr 17, 20261.321.391.321.371.37-1.44%59,097
Apr 16, 20261.381.401.201.391.390.72%28,004
Apr 15, 20261.371.381.371.381.380.73%13,549
Apr 13, 20261.381.381.371.371.37-1.44%24,063
Apr 10, 20261.371.391.371.391.391.46%20,963
Apr 9, 20261.391.391.231.371.375.38%91,780
Apr 8, 20261.221.401.181.301.3010.17%288,871
Apr 7, 20261.181.231.111.181.181.72%70,447
Apr 6, 20261.141.231.111.161.16-90,694
Apr 2, 20261.201.251.151.161.16-3.33%92,461
Apr 1, 20261.201.281.181.201.201.69%71,644
Mar 30, 20261.141.211.101.181.183.51%139,515
Mar 27, 20261.221.241.141.141.14-8.06%169,166
Mar 25, 20261.341.341.201.241.24-3.13%101,016
Mar 24, 20261.351.401.201.281.28-5.19%195,398
Mar 23, 20261.421.421.331.351.35-1.46%81,149
Mar 20, 20261.431.431.351.371.37-62,299
Mar 19, 20261.391.441.351.371.37-1.44%36,309
Mar 18, 20261.391.401.291.391.398.59%89,655
Mar 17, 20261.401.401.251.281.28-34,716
Mar 16, 20261.401.451.221.281.28-8.57%69,365
Mar 13, 20261.391.481.261.401.40-1.41%54,088
Mar 12, 20261.421.421.351.421.422.16%35,550
Mar 11, 20261.441.441.351.391.39-0.71%46,930
Mar 10, 20261.391.451.331.401.400.72%37,210
Mar 9, 20261.321.401.271.391.394.51%33,461
Mar 6, 20261.311.331.301.331.33-47,084
Mar 5, 20261.341.341.301.331.337.26%57,682
Mar 4, 20261.391.391.211.241.24-6.77%119,329
Mar 2, 20261.481.481.301.331.33-10.14%220,095
Feb 27, 20261.641.641.321.481.48-1.33%137,486
Feb 26, 20261.431.521.431.501.501.35%14,476
Feb 25, 20261.511.721.421.481.48-127,788
Feb 24, 20261.521.521.421.481.48-1.33%44,917
Feb 23, 20261.461.531.461.501.502.74%71,092
Feb 20, 20261.501.541.281.461.46-3.95%195,861
Feb 19, 20261.501.531.501.521.52-0.65%28,637
Feb 18, 20261.541.551.501.531.53-1.92%100,415
Feb 17, 20261.601.601.521.561.56-81,900
Feb 16, 20261.531.601.521.561.561.96%54,445
Feb 13, 20261.591.591.511.531.53-3.16%76,649
Feb 12, 20261.571.591.551.581.580.64%47,151
Feb 11, 20261.551.601.551.571.57-0.63%72,259
Feb 10, 20261.611.611.571.581.580.64%60,793
Feb 9, 20261.541.621.541.571.570.64%176,229
Feb 6, 20261.621.621.531.561.56-27,932
Feb 5, 20261.621.651.501.561.56-1.89%216,153
Feb 4, 20261.791.791.481.591.59-9.66%710,090
Feb 3, 20261.711.801.701.761.76-0.56%103,020
Feb 2, 20261.801.821.681.771.77-2.21%36,948
Feb 1, 20261.791.861.741.811.812.26%42,066
Jan 30, 20261.791.801.711.771.773.51%69,017
Jan 29, 20261.811.811.621.711.71-5.00%53,461
Jan 28, 20261.821.821.761.801.80-35,811
Jan 27, 20261.881.881.711.801.8010.43%107,725
Jan 23, 20261.711.711.621.631.63-4.68%66,223
Jan 22, 20261.701.851.701.711.710.59%64,154
Jan 21, 20261.701.701.591.701.70-1.16%220,969
Jan 20, 20261.841.861.651.721.72-7.03%145,795
Jan 19, 20261.921.921.831.851.85-2.12%71,670
Jan 16, 20261.861.931.851.891.891.61%67,690
Jan 14, 20261.881.921.861.861.86-1.06%36,450
Jan 13, 20261.951.951.871.881.88-55,852
Jan 12, 20261.931.981.851.881.88-2.59%86,610
Jan 9, 20261.981.991.921.931.93-1.03%55,234
Jan 8, 20261.961.991.921.951.951.56%61,285
Jan 7, 20261.951.991.921.921.92-1.54%73,286
Jan 6, 20261.991.991.951.951.95-1.52%15,671
Jan 5, 20261.952.001.951.981.980.51%59,751
Jan 2, 20261.941.991.941.971.971.55%47,920
Jan 1, 20261.932.001.931.941.94-0.51%30,366
Dec 31, 20251.941.991.941.951.95-52,226
Dec 30, 20251.971.971.941.951.95-1.02%61,776
Dec 29, 20252.022.021.951.971.97-2.48%49,279
Dec 26, 20251.942.031.942.022.022.54%82,586
Dec 24, 20251.981.991.931.971.97-0.51%45,331
Dec 23, 20251.952.001.951.981.981.54%34,319
Dec 22, 20252.002.071.931.951.95-0.51%41,356
Dec 19, 20251.942.081.911.961.960.51%272,438
Dec 18, 20251.961.981.931.951.95-25,648
Dec 17, 20251.962.001.901.951.95-0.51%40,168
Dec 16, 20251.972.011.961.961.96-1.01%34,756
Dec 15, 20252.102.101.961.981.98-34,667
Dec 12, 20251.972.141.941.981.982.06%79,012
Dec 11, 20251.961.971.921.941.94-1.52%258,727
Dec 10, 20251.991.991.961.971.97-0.51%313,387
Dec 9, 20251.982.001.921.981.980.51%308,447
Dec 8, 20251.972.001.951.971.97-1.01%313,321
Dec 5, 20252.032.051.971.991.99-1.49%349,636
Dec 4, 20251.992.031.982.022.021.00%63,066
Dec 3, 20251.992.041.972.002.00-1.96%80,113
Dec 2, 20252.002.051.982.042.041.49%79,376