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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	123.4	124.1	124.1	124.9	122.5	225,599
October 20, 2025	125.4	122.9	122.9	125.7	121.3	725,428
October 17, 2025	133.1	126.1	126.1	133.4	125.5	1.25M
October 16, 2025	131.66	132.7	132.7	134.99	131.16	1.74M
October 15, 2025	131.39	129.66	129.66	131.98	129	1.96M
October 14, 2025	134.6	130.41	130.41	134.6	129.99	708,900
October 13, 2025	134.5	131.75	131.75	134.5	130.44	535,770
October 10, 2025	132.33	133.81	133.81	134.48	132.01	376,580
October 09, 2025	132.4	131.67	131.67	133.71	131.07	516,020
October 08, 2025	135.37	131.12	131.12	135.73	130.5	539,310
October 07, 2025	139.5	134.3	134.3	140.2	133.69	749,400
October 06, 2025	131	138.54	138.54	142.31	130.84	2.76M
October 03, 2025	131	129.78	129.78	131	129.4	1.52M
October 01, 2025	131	129.88	129.88	131.1	129.06	912,430
September 30, 2025	131.8	129.4	129.4	132.6	128.13	398,050
September 29, 2025	133.41	131.33	131.33	133.75	131	260,950
September 26, 2025	135.2	132.74	132.74	135.53	132.32	212,810
September 25, 2025	137.05	134.85	134.85	137.69	134.16	213,990
September 24, 2025	137.72	137.69	137.69	138.6	136.98	205,440
September 23, 2025	138.97	137.73	137.73	138.97	137.3	277,560
September 22, 2025	138.6	138.55	138.55	139.65	137.7	457,830
September 19, 2025	139.85	137.93	137.93	139.9	137.65	412,580
September 18, 2025	141	138.79	138.79	141.01	138.15	396,290
September 17, 2025	1,401	1,396.4	1,396.4	1,405	1,387	33,485
September 16, 2025	1,411.9	1,399.7	1,399.7	1,424	1,396.3	73,504
September 15, 2025	1,390	1,400.7	1,400.7	1,442.2	1,390	87,702
September 12, 2025	1,382.4	1,396.7	1,396.7	1,404.9	1,382.4	28,878
September 11, 2025	1,385	1,386.8	1,386.8	1,396.6	1,375.4	26,208
September 10, 2025	1,405.5	1,387.2	1,387.2	1,412	1,382.9	39,257
September 09, 2025	1,403.5	1,405.5	1,405.5	1,411	1,380.1	26,870
September 08, 2025	1,429	1,390.3	1,390.3	1,429	1,380.9	37,939
September 05, 2025	1,392	1,386.9	1,386.9	1,420	1,383.1	35,406
September 04, 2025	1,410	1,390.1	1,390.1	1,449.3	1,385	130,598
September 03, 2025	1,381	1,399.3	1,399.3	1,409	1,381	23,851
September 02, 2025	1,400	1,390	1,390	1,427.1	1,385.7	84,085
September 01, 2025	1,460	1,386	1,386	1,460	1,381	163,808
August 29, 2025	1,390	1,361.8	1,361.8	1,410.8	1,360	30,222
August 28, 2025	1,361.1	1,394.6	1,394.6	1,410.4	1,360	18,689
August 26, 2025	1,409.7	1,376.2	1,376.2	1,413.8	1,370	15,773
August 25, 2025	1,399	1,402.6	1,402.6	1,467	1,391.6	43,533
August 22, 2025	1,415.1	1,385.7	1,385.7	1,425	1,382	9,837
August 21, 2025	1,440	1,417.8	1,417.8	1,448.9	1,403.8	7,718
August 20, 2025	1,445	1,427.7	1,427.7	1,455.6	1,415.5	17,053
August 19, 2025	1,387	1,441.4	1,441.4	1,453.8	1,375	15,180
August 18, 2025	1,389	1,373.7	1,373.7	1,400.8	1,367.2	7,635
August 14, 2025	1,348	1,370.4	1,370.4	1,376.1	1,338.1	8,661
August 13, 2025	1,352	1,335.3	1,335.3	1,360	1,327.2	32,668
August 12, 2025	1,382.4	1,351.7	1,351.7	1,424.2	1,341.1	17,439
August 11, 2025	1,421	1,382.4	1,382.4	1,423.7	1,365	8,541
August 08, 2025	1,398.9	1,414.4	1,414.4	1,429.6	1,381.6	7,515
August 07, 2025	1,389.9	1,385.2	1,385.2	1,421.7	1,355	8,751
August 06, 2025	1,402.9	1,377.9	1,377.9	1,404.7	1,375	5,484
August 05, 2025	1,418.5	1,400.2	1,400.2	1,424	1,390.2	8,609
August 04, 2025	1,424.4	1,404.8	1,404.8	1,424.5	1,381.7	9,895
August 01, 2025	1,435	1,410.9	1,410.9	1,442.9	1,401.3	5,361
July 31, 2025	1,415.7	1,429.3	1,429.3	1,459	1,410.5	9,743
July 30, 2025	1,442	1,437.3	1,437.3	1,455.9	1,430	6,486
July 29, 2025	1,425.1	1,431.3	1,431.3	1,454.9	1,414.2	14,603
July 28, 2025	1,455.6	1,439.7	1,439.7	1,481.5	1,430	12,680
July 25, 2025	1,506	1,473.6	1,473.6	1,506	1,470	11,873

Rolex Rings Limited (ROLEXRINGS.NS) NSE