NSE - Delayed Quote INR

Rolex Rings Limited (ROLEXRINGS.NS)

1,565.90
-37.00
(-2.31%)
At close: 3:29:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20251,617.301,629.101,515.001,565.901,565.9044,632
May 30, 20251,570.001,634.801,570.001,602.901,602.9044,632
May 29, 20251,570.201,582.601,551.701,578.701,578.7019,814
May 28, 20251,573.701,587.001,536.801,576.201,576.2027,171
May 27, 20251,495.201,626.901,488.501,550.401,550.40114,446
May 26, 20251,482.001,512.001,459.701,495.201,495.2039,422
May 23, 20251,481.101,487.001,456.101,467.901,467.9010,441
May 22, 20251,470.001,489.801,459.101,481.101,481.107,605
May 21, 20251,476.501,494.601,453.901,473.801,473.8014,439
May 20, 20251,507.201,518.001,455.101,464.501,464.5017,079
May 19, 20251,554.901,559.001,500.101,507.201,507.2030,258
May 16, 20251,443.101,554.801,430.101,533.901,533.9052,660
May 15, 20251,407.301,454.501,396.701,435.901,435.9035,125
May 14, 20251,403.501,442.901,387.501,396.101,396.1036,853
May 13, 20251,342.901,398.001,337.201,389.501,389.5028,129
May 12, 20251,300.001,365.001,288.001,342.901,342.9025,129
May 9, 20251,223.901,270.001,211.001,262.201,262.2023,853
May 8, 20251,240.301,288.401,221.201,230.901,230.9026,723
May 7, 20251,257.001,277.901,220.001,239.801,239.8048,987
May 6, 20251,309.001,314.201,257.001,266.501,266.5018,788
May 5, 20251,286.501,346.901,264.401,299.201,299.2035,070
May 2, 20251,285.001,328.001,266.401,284.501,284.5015,903
Apr 30, 20251,333.001,347.901,281.301,286.601,286.6021,847
Apr 29, 20251,367.001,370.001,333.001,337.001,337.0010,019
Apr 28, 20251,357.901,367.701,321.701,346.801,346.8016,181
Apr 25, 20251,380.001,394.801,335.101,346.801,346.8013,580
Apr 24, 20251,408.001,419.901,377.101,383.601,383.6023,784
Apr 23, 20251,389.501,409.001,365.001,399.001,399.0023,346
Apr 22, 20251,370.001,410.001,368.001,376.201,376.2025,213
Apr 21, 20251,335.401,389.901,325.001,355.301,355.3016,235
Apr 17, 20251,355.101,355.101,331.201,335.401,335.407,178
Apr 16, 20251,347.001,380.001,335.301,343.201,343.2017,406
Apr 15, 20251,349.801,360.901,331.301,347.001,347.0014,460
Apr 11, 20251,253.751,349.001,253.751,333.351,333.3551,390
Apr 9, 20251,240.051,258.901,233.251,241.101,241.108,643
Apr 8, 20251,251.001,309.951,230.851,261.151,261.159,840
Apr 7, 20251,249.951,265.801,210.401,235.951,235.9541,136
Apr 4, 20251,325.651,361.451,262.001,323.101,323.1049,542
Apr 3, 20251,285.601,337.851,285.601,323.201,323.2014,179
Apr 2, 20251,310.701,319.001,278.001,306.901,306.9011,748
Apr 1, 20251,280.001,326.951,270.501,298.751,298.7519,369
Mar 28, 20251,289.701,317.001,275.001,279.101,279.1036,682
Mar 27, 20251,348.151,348.151,240.151,266.751,266.75113,858
Mar 26, 20251,375.001,381.951,329.951,350.851,350.8533,543
Mar 25, 20251,386.551,400.001,351.001,375.951,375.9575,871
Mar 24, 20251,368.901,419.651,357.751,373.401,373.4051,690
Mar 21, 20251,333.001,373.451,328.301,350.501,350.5041,508
Mar 20, 20251,365.251,393.951,329.551,335.051,335.0537,601
Mar 19, 20251,333.601,359.401,326.001,352.951,352.9527,588
Mar 18, 20251,310.801,310.801,310.801,310.801,310.80-
Mar 17, 20251,357.151,365.001,301.001,310.801,310.8038,503
Mar 13, 20251,367.151,411.401,335.001,353.201,353.2036,453
Mar 12, 20251,402.301,402.301,354.001,386.751,386.7524,512
Mar 11, 20251,381.501,407.751,351.001,391.901,391.9027,261
Mar 10, 20251,438.301,455.001,384.351,406.601,406.60138,604
Mar 7, 20251,438.851,451.351,407.051,425.701,425.7026,997
Mar 6, 20251,429.901,458.601,405.001,430.401,430.4021,434
Mar 5, 20251,414.851,445.251,394.251,416.901,416.9012,179
Mar 4, 20251,438.001,456.451,400.001,403.251,403.2512,121
Mar 3, 20251,430.001,470.001,372.101,461.001,461.0011,908
Feb 28, 20251,421.451,469.801,372.001,414.651,414.6511,126
Feb 27, 20251,470.301,470.301,418.001,430.651,430.654,219
Feb 25, 20251,485.751,500.051,452.551,457.151,457.1516,000
Feb 24, 20251,539.051,539.751,479.001,490.201,490.208,524
Feb 21, 20251,528.001,556.901,509.001,531.401,531.406,088
Feb 20, 20251,521.651,576.801,513.151,525.901,525.908,268
Feb 19, 20251,509.951,525.001,490.001,515.701,515.7052,234
Feb 18, 20251,498.901,533.901,483.551,509.951,509.9563,898
Feb 17, 20251,498.401,500.001,410.551,491.101,491.1054,781
Feb 14, 20251,531.001,543.951,362.351,490.901,490.9023,745
Feb 13, 20251,565.501,597.951,503.501,524.751,524.7510,335
Feb 12, 20251,602.751,602.751,528.351,575.051,575.0511,803
Feb 11, 20251,667.051,667.601,580.001,609.101,609.108,997
Feb 10, 20251,715.201,715.751,653.101,666.301,666.305,482
Feb 7, 20251,710.001,749.451,681.001,699.951,699.9561,524
Feb 6, 20251,757.901,809.901,720.001,734.551,734.5514,200
Feb 5, 20251,734.001,754.851,724.101,742.651,742.6572,206
Feb 4, 20251,749.851,756.251,709.101,734.401,734.4049,777
Feb 3, 20251,786.451,817.951,720.101,730.501,730.505,583
Feb 1, 20251,796.351,816.751,768.201,786.401,786.404,304
Jan 31, 20251,785.001,808.051,762.501,798.301,798.303,864
Jan 30, 20251,761.101,789.901,742.851,776.851,776.854,996
Jan 29, 20251,733.901,753.951,722.101,735.051,735.055,231
Jan 28, 20251,755.001,775.001,692.601,733.451,733.4510,430
Jan 27, 20251,700.001,817.001,670.401,764.401,764.4017,617
Jan 24, 20251,757.001,768.451,715.001,724.751,724.755,741
Jan 23, 20251,732.001,752.951,730.701,748.301,748.304,179
Jan 22, 20251,768.301,772.951,725.001,736.401,736.408,979
Jan 21, 20251,813.551,822.251,755.951,771.851,771.855,926
Jan 20, 20251,795.801,828.951,768.551,797.451,797.456,376
Jan 17, 20251,781.301,799.001,770.751,779.501,779.505,472
Jan 16, 20251,800.001,848.251,740.501,781.301,781.3018,140
Jan 15, 20251,803.351,803.351,777.701,791.001,791.004,159
Jan 14, 20251,750.001,794.301,746.901,787.051,787.056,206
Jan 13, 20251,794.001,811.301,740.001,759.251,759.2511,795
Jan 10, 20251,850.001,865.701,790.051,805.151,805.1511,176
Jan 9, 20251,841.301,870.001,832.051,850.451,850.457,760
Jan 8, 20251,876.701,894.451,794.501,850.551,850.5510,503
Jan 7, 20251,872.001,893.901,850.001,860.801,860.8030,469
Jan 6, 20251,899.801,899.901,841.301,855.801,855.8014,403
Jan 3, 20251,897.301,935.001,870.001,882.851,882.8514,416
Jan 2, 20251,855.301,922.851,855.301,880.351,880.3518,445
Jan 1, 20251,839.001,872.501,838.001,858.951,858.9510,765
Dec 31, 20241,874.001,902.301,833.001,839.301,839.3013,678
Dec 30, 20241,888.951,899.351,851.001,885.401,885.408,933
Dec 27, 20241,908.351,908.351,876.051,883.601,883.606,955
Dec 26, 20241,954.701,954.801,891.501,899.701,899.709,499
Dec 24, 20241,940.301,946.451,895.551,938.651,938.6511,042
Dec 23, 20241,947.951,952.951,883.751,922.951,922.9520,800
Dec 20, 20242,011.002,025.401,921.501,939.901,939.9017,258
Dec 19, 20242,001.102,035.001,980.052,008.702,008.709,580
Dec 18, 20242,065.002,079.251,995.402,001.452,001.4513,149
Dec 17, 20242,110.002,115.952,050.002,060.452,060.458,568
Dec 16, 20242,150.002,183.902,105.002,117.752,117.758,959
Dec 13, 20242,102.002,156.952,102.002,135.202,135.2012,665
Dec 12, 20242,135.252,145.002,105.102,127.652,127.657,076
Dec 11, 20242,157.002,157.002,121.002,135.252,135.2514,919
Dec 10, 20241,992.552,175.001,991.152,157.702,157.70103,334
Dec 9, 20242,033.952,033.951,975.101,986.701,986.7010,472
Dec 6, 20242,015.002,039.852,005.002,017.652,017.6512,105
Dec 5, 20242,110.002,140.052,002.002,009.552,009.5556,802
Dec 4, 20242,074.002,107.102,061.952,091.702,091.7014,430
Dec 3, 20242,028.652,111.002,028.652,056.152,056.1528,845
Dec 2, 20242,027.002,043.802,002.002,024.802,024.805,258
Nov 29, 20242,042.302,053.802,014.352,025.552,025.554,787
Nov 28, 20242,039.002,052.702,014.052,037.352,037.354,567
Nov 27, 20242,049.902,049.902,020.002,024.352,024.354,080
Nov 26, 20242,046.002,052.452,016.002,031.002,031.003,898
Nov 25, 20242,008.902,070.001,991.002,046.902,046.9027,064
Nov 22, 20242,030.102,030.101,980.001,993.751,993.759,277
Nov 21, 20242,056.002,056.001,991.702,011.702,011.707,385
Nov 19, 20242,100.002,115.002,029.602,055.052,055.056,392
Nov 18, 20242,001.002,070.952,000.152,058.852,058.8510,957
Nov 14, 20241,965.902,039.651,965.902,023.452,023.4512,083
Nov 13, 20241,981.951,981.951,910.251,965.901,965.9013,415
Nov 12, 20242,038.352,045.951,951.151,961.351,961.3511,755
Nov 11, 20242,060.002,081.952,020.002,032.402,032.409,586
Nov 8, 20242,220.052,230.701,982.352,061.002,061.0051,737
Nov 7, 20242,239.702,303.852,200.002,220.052,220.0520,166
Nov 6, 20242,235.002,283.352,215.052,231.002,231.007,570
Nov 5, 20242,230.102,282.002,213.002,235.002,235.006,513
Nov 4, 20242,173.402,319.952,142.552,259.952,259.9526,505
Nov 1, 20242,172.702,189.652,162.002,173.402,173.401,403
Oct 31, 20242,141.102,165.902,109.802,154.102,154.109,076
Oct 30, 20242,070.052,163.002,070.052,130.252,130.255,385
Oct 29, 20242,099.002,099.002,037.602,077.502,077.505,997
Oct 28, 20242,097.952,173.752,040.002,079.652,079.659,490
Oct 25, 20242,161.702,161.702,053.052,075.352,075.3512,295
Oct 24, 20242,111.202,173.602,107.702,146.102,146.104,753
Oct 23, 20242,120.002,290.452,064.202,170.702,170.7023,641
Oct 22, 20242,247.602,247.602,124.452,148.052,148.0512,279
Oct 21, 20242,296.952,304.652,222.352,247.602,247.606,067
Oct 18, 20242,341.552,341.552,288.002,296.952,296.959,924
Oct 17, 20242,365.002,389.952,321.552,341.552,341.554,180
Oct 16, 20242,346.902,389.802,333.002,371.802,371.806,430
Oct 15, 20242,357.302,360.002,335.002,343.752,343.756,347
Oct 14, 20242,352.602,359.752,320.002,347.202,347.205,117
Oct 11, 20242,357.002,367.752,320.002,342.552,342.554,211
Oct 10, 20242,420.002,420.952,325.552,352.602,352.608,443
Oct 9, 20242,337.452,457.002,323.402,391.952,391.9521,834
Oct 8, 20242,303.802,339.052,283.202,316.402,316.4045,222
Oct 7, 20242,399.502,415.402,291.002,303.802,303.8010,686
Oct 4, 20242,445.952,465.002,390.002,397.902,397.9010,443
Oct 3, 20242,504.402,515.802,430.002,442.952,442.9510,555
Oct 1, 20242,550.002,661.002,500.002,518.202,518.2011,749
Sep 30, 20242,655.052,661.902,541.102,548.602,548.6044,668
Sep 27, 20242,420.002,794.002,375.052,650.352,650.3560,298
Sep 26, 20242,463.052,464.352,380.002,391.052,391.059,580
Sep 25, 20242,481.602,491.952,425.952,440.852,440.855,914
Sep 24, 20242,448.002,539.402,448.002,481.702,481.7024,877
Sep 23, 20242,461.202,479.002,426.002,449.902,449.907,069
Sep 20, 20242,463.552,535.502,433.552,448.202,448.2010,699
Sep 19, 20242,461.102,486.252,440.002,463.552,463.5511,467
Sep 18, 20242,571.002,571.002,481.402,494.752,494.7510,586
Sep 17, 20242,475.002,569.502,467.652,504.502,504.5042,496
Sep 16, 20242,518.902,518.902,430.052,454.902,454.9017,561
Sep 13, 20242,501.002,525.002,481.852,495.802,495.806,944
Sep 12, 20242,488.152,511.952,435.002,480.702,480.7044,090
Sep 11, 20242,490.652,612.452,460.002,485.052,485.0538,682
Sep 10, 20242,455.052,550.002,455.052,484.802,484.8020,586
Sep 9, 20242,503.902,556.102,471.002,479.352,479.3513,268
Sep 6, 20242,508.102,573.952,486.302,503.902,503.9026,678
Sep 5, 20242,560.002,590.902,462.352,492.352,492.3523,972
Sep 4, 20242,571.752,582.402,472.752,510.102,510.1029,038
Sep 3, 20242,471.002,594.002,466.402,571.752,571.7549,850
Sep 2, 20242,439.752,474.152,425.402,451.402,451.4012,799
Aug 30, 20242,472.152,480.202,420.852,464.352,464.3511,048
Aug 29, 20242,535.752,537.502,435.152,458.052,458.0544,281
Aug 28, 20242,444.952,581.102,405.252,525.052,525.0595,223
Aug 27, 20242,450.002,499.002,399.652,437.352,437.3569,311
Aug 26, 20242,406.002,463.202,400.752,442.402,442.409,915
Aug 23, 20242,413.452,457.452,385.052,406.102,406.109,313
Aug 22, 20242,343.952,499.002,343.952,413.452,413.4543,670
Aug 21, 20242,383.102,400.002,340.002,344.102,344.1010,538
Aug 20, 20242,244.302,400.002,238.852,379.552,379.5548,439
Aug 19, 20242,246.202,268.002,212.052,225.852,225.8549,175
Aug 16, 20242,244.702,258.302,219.902,225.902,225.909,998
Aug 14, 20242,260.002,275.002,219.802,240.152,240.158,824
Aug 13, 20242,304.052,359.002,241.002,254.152,254.1513,314
Aug 12, 20242,250.002,390.002,250.002,311.002,311.0028,026
Aug 9, 20242,350.952,403.002,298.002,339.502,339.5021,997
Aug 8, 20242,291.052,344.002,288.052,316.252,316.259,889
Aug 7, 20242,342.052,342.052,275.502,291.052,291.054,843
Aug 6, 20242,352.602,411.202,268.702,284.952,284.9513,815
Aug 5, 20242,425.002,451.302,339.402,356.302,356.3017,656
Aug 2, 20242,481.102,529.952,420.002,495.602,495.6012,391
Aug 1, 20242,511.502,521.202,500.002,502.202,502.206,765
Jul 31, 20242,518.002,534.902,478.152,509.002,509.0030,392
Jul 30, 20242,450.602,529.002,442.852,511.952,511.9521,934
Jul 29, 20242,410.002,460.002,400.002,443.252,443.259,712
Jul 26, 20242,432.352,435.002,400.002,404.702,404.7015,462
Jul 25, 20242,351.002,442.002,351.002,410.702,410.7072,650
Jul 24, 20242,358.502,403.002,330.002,386.452,386.4510,479
Jul 23, 20242,310.002,403.752,270.002,358.502,358.5023,610
Jul 22, 20242,259.352,392.002,253.002,371.452,371.4522,529
Jul 19, 20242,315.002,325.002,250.002,259.552,259.5513,015
Jul 18, 20242,361.202,402.902,315.002,335.652,335.6513,851
Jul 16, 20242,401.102,416.352,372.002,398.952,398.958,492
Jul 15, 20242,420.002,423.552,382.602,401.102,401.1011,412
Jul 12, 20242,448.202,458.052,410.002,422.152,422.1513,059
Jul 11, 20242,453.302,474.952,425.902,451.102,451.1021,294
Jul 10, 20242,393.652,767.102,383.652,454.702,454.70284,416
Jul 9, 20242,460.502,495.002,385.002,393.652,393.6527,252
Jul 8, 20242,527.002,539.452,451.002,460.502,460.509,907
Jul 5, 20242,521.502,575.002,499.002,516.952,516.9514,852
Jul 4, 20242,543.302,567.852,491.202,516.552,516.5511,526
Jul 3, 20242,520.002,600.002,501.052,541.002,541.0011,912
Jul 2, 20242,540.002,588.502,490.152,515.602,515.608,287
Jul 1, 20242,500.002,578.752,484.052,552.152,552.1513,873
Jun 28, 20242,509.652,532.752,476.052,497.702,497.709,758
Jun 27, 20242,530.002,590.102,481.802,497.252,497.2516,712
Jun 26, 20242,613.402,628.852,529.002,546.552,546.5519,952
Jun 25, 20242,506.902,671.052,506.902,590.102,590.1096,287
Jun 24, 20242,500.002,557.952,465.052,502.002,502.0014,582
Jun 21, 20242,472.702,537.152,458.302,510.352,510.3517,127
Jun 20, 20242,502.302,531.652,464.902,472.552,472.5521,611
Jun 19, 20242,519.952,567.302,431.252,502.302,502.3022,427
Jun 18, 20242,535.002,602.802,478.752,492.852,492.8525,257
Jun 14, 20242,455.502,533.102,455.502,498.852,498.8514,831
Jun 13, 20242,474.902,507.952,440.052,480.252,480.2515,850
Jun 12, 20242,511.002,540.002,431.302,449.802,449.8011,975
Jun 11, 20242,408.052,515.002,394.052,495.252,495.2552,711
Jun 10, 20242,415.002,450.002,370.052,428.652,428.657,681
Jun 7, 20242,359.852,414.652,333.152,389.102,389.1010,150
Jun 6, 20242,296.002,432.252,296.002,353.002,353.0010,230
Jun 5, 20242,201.002,318.952,165.002,302.602,302.6011,144
Jun 4, 20242,365.002,365.002,146.602,194.302,194.3024,805
Jun 3, 20242,352.002,425.002,342.152,358.952,358.9518,127

Related Tickers

HAPPYFORGE.NS HAPPY FORGINGS LIMITED
974.05
+0.13%
 
KPGEL.BO KP GREEN ENGINEERING LIMITED
570.75
0.00%
 
KIRLFER.BO Kirloskar Ferrous Industries Limited
569.15
-1.51%
 
MMFL.NS M M Forgings Limited
366.85
+0.62%
 
GANDHITUBE.NS Gandhi Special Tubes Limited
712.90
+2.63%