Rolex Rings Limited - ROLEXRINGS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	142.74	141.1	141.1	142.9	139.82	446,526
February 19, 2026	145.59	142.74	142.74	147.98	141.6	745,049
February 18, 2026	144.6	145.44	145.44	151.95	144.6	2.5M
February 17, 2026	138.5	143.28	143.28	145	138	987,545
February 16, 2026	138.45	138.82	138.82	143.29	137.15	1.13M
February 13, 2026	143	138.32	138.32	145.98	136.51	1.25M
February 12, 2026	145.42	144.35	144.35	149.4	141.61	2.63M
February 11, 2026	131.99	144.78	144.78	147.5	130.65	9.91M
February 10, 2026	130.5	131.57	131.57	133.7	129.83	1.53M
February 09, 2026	126.4	128.25	128.25	130.49	125.13	1.96M
February 06, 2026	124.3	125.71	125.71	127.5	124.2	179,594
February 05, 2026	126.91	125.78	125.78	128.47	124.73	319,628
February 04, 2026	125.79	126.86	126.86	131.01	124.31	612,345
February 03, 2026	133.32	125.7	125.7	138	125.1	1.68M
February 02, 2026	119.6	121.46	121.46	122.35	116.55	314,325
February 01, 2026	123.02	120.55	120.55	124	119.23	207,054
January 30, 2026	122.15	121.2	121.2	127.7	120	278,217
January 29, 2026	124.42	124	124	124.7	120	434,137
January 28, 2026	121.57	124.42	124.42	124.87	121.07	448,344
January 27, 2026	122	120.47	120.47	122	117	399,339
January 23, 2026	122.85	119.92	119.92	122.85	118.27	277,409
January 22, 2026	119	121.7	121.7	122.4	118.85	300,259
January 21, 2026	116.25	119.11	119.11	120.08	116.25	601,736
January 20, 2026	124.49	118	118	124.49	114.4	880,943
January 19, 2026	119.35	122.36	122.36	124.5	118.53	861,948
January 16, 2026	120.3	119.47	119.47	120.83	119	385,731
January 14, 2026	122.63	120.53	120.53	122.63	120	480,336
January 13, 2026	121.53	122.77	122.77	123.64	120.75	443,309
January 12, 2026	123	120.33	120.33	123	118.21	1.04M
January 09, 2026	125.19	123.06	123.06	125.19	120.1	913,099
January 08, 2026	126.3	125.19	125.19	126.89	123.07	708,851
January 07, 2026	127.25	125.7	125.7	127.25	123.47	836,083
January 06, 2026	130.28	126.24	126.24	130.39	125.58	834,504
January 05, 2026	135.32	129.25	129.25	135.32	128.3	1.44M
January 02, 2026	127.9	134.23	134.23	137.75	127.76	4.25M
January 01, 2026	130	127.99	127.99	130	127.32	312,053
December 31, 2025	129	128.77	128.77	129.98	127.22	521,488
December 30, 2025	128	127.9	127.9	128.49	125.15	336,992
December 29, 2025	126.6	127.99	127.99	129.3	125.9	896,582
December 26, 2025	129.11	125.9	125.9	129.2	125.51	489,149
December 24, 2025	131.9	128.21	128.21	134.69	127	1.59M
December 23, 2025	130.08	130.44	130.44	134.7	128.91	3.62M
December 22, 2025	128.85	129.39	129.39	130	126.64	790,471
December 19, 2025	125	127.23	127.23	128.73	125	642,082
December 18, 2025	129.57	125.52	125.52	129.98	125	936,707
December 17, 2025	131.6	128.77	128.77	132.3	126.11	1.93M
December 16, 2025	132	132.14	132.14	133.22	130.5	1.28M
December 15, 2025	133.31	132.69	132.69	134.9	129.06	2.62M
December 12, 2025	127.5	132.98	132.98	138.5	125.71	12.54M
December 11, 2025	124.57	128.36	128.36	131.47	120.56	7.82M
December 10, 2025	122	123.2	123.2	127.83	119.41	7.48M
December 09, 2025	122.5	123.73	123.73	128.9	115.35	21.31M
December 08, 2025	111	123.67	123.67	129.77	109.94	27.14M
December 05, 2025	106	109.15	109.15	111	105.54	1.3M
December 04, 2025	101.98	105.96	105.96	107.83	101.7	1.94M
December 03, 2025	105.4	101.98	101.98	105.4	101.7	313,414
December 02, 2025	103.92	104.82	104.82	105.4	102.77	326,283
December 01, 2025	102.84	103.92	103.92	106	102.02	605,289
November 28, 2025	104.8	102.35	102.35	105.06	101.76	389,324
November 27, 2025	104.24	104.58	104.58	106.36	103.78	407,654

Rolex Rings Limited (ROLEXRINGS.NS) NSE