UK markets close in 2 hours 43 minutes

Roselabs Finance Limited (ROSELABS.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
32.56+0.63 (+1.97%)
At close: 03:15PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202432.5632.5632.5632.5632.562,633
02 May 202431.9331.9331.9331.9331.931,000
30 Apr 202431.3131.3131.3131.3131.311,000
29 Apr 202430.1030.7029.5030.7030.704,681
26 Apr 202430.6030.6030.1030.1030.10800
25 Apr 202429.8930.0029.8930.0030.00239
24 Apr 202429.8929.8929.8929.8929.892,000
23 Apr 202430.5030.5030.5030.5030.50136
22 Apr 202430.9030.9030.3030.5030.50930
19 Apr 202430.3030.3030.3030.3030.30950
18 Apr 202430.3030.3030.3030.3030.30-
16 Apr 202430.3030.3030.3030.3030.302,850
15 Apr 202430.3530.9529.7529.7529.753,308
12 Apr 202430.3530.3530.3530.3530.35-
10 Apr 202430.9530.9530.3530.3530.353,267
09 Apr 202429.9531.0029.9530.9530.95468
08 Apr 202429.9529.9529.9529.9529.95238
05 Apr 202426.2328.9526.2328.9528.95415
04 Apr 202427.6127.6127.5927.5927.59365
03 Apr 202426.3026.3023.9026.3026.301,328
02 Apr 202425.3025.3024.7525.1025.10376
01 Apr 202425.2525.2525.2525.2525.25115
28 Mar 202425.3525.3525.2525.2525.2572
27 Mar 202426.5526.5526.5526.5526.55100
26 Mar 202427.9327.9326.8027.9327.937,984
22 Mar 202426.6026.6026.6026.6026.6011
21 Mar 202427.9527.9527.9527.9527.95200
20 Mar 202427.2527.5027.0027.5027.501,457
19 Mar 202427.0027.0027.0027.0027.001,000
18 Mar 202427.0027.0027.0027.0027.001
15 Mar 2024------
14 Mar 202429.2029.2026.4528.4128.41684
13 Mar 202429.1029.1027.5527.8127.81776
12 Mar 202431.0031.1029.0029.0029.002,359
11 Mar 202428.0030.4527.8030.3030.301,871
07 Mar 202431.0031.0029.0029.0029.0055
06 Mar 202430.5030.5029.6029.6029.60700
05 Mar 202430.0031.4930.0031.0031.003,006
04 Mar 202432.5032.5029.5930.0030.001,076
01 Mar 202431.0031.0231.0031.0131.011,094
29 Feb 202429.3332.4029.3329.5529.551,095
28 Feb 202433.5033.5030.8730.8730.87357
27 Feb 202432.5032.5032.4932.4932.493,607
26 Feb 202434.5034.5034.2034.2034.201,073
23 Feb 202436.0036.0036.0036.0036.0031
22 Feb 202434.3134.3134.3134.3134.3125
21 Feb 202434.3134.3134.3134.3134.31-
20 Feb 202434.3034.3134.3034.3134.31415
19 Feb 202437.4539.3036.0036.0536.05241
16 Feb 202434.0037.4534.0037.4537.45966
15 Feb 202435.7035.7034.2535.7035.70799
14 Feb 202434.2536.6034.2535.7035.70384
13 Feb 202434.9137.8034.9134.9134.911,131
12 Feb 202438.1838.1834.5736.3236.322,737
09 Feb 202438.2838.2834.8036.3736.371,544
08 Feb 202438.5238.5234.9936.4936.492,852
07 Feb 202434.0036.7033.2536.7036.70705
06 Feb 202434.0036.7533.9335.0035.00456
05 Feb 202435.7037.4833.9235.7035.701,106
02 Feb 202436.0036.0035.7035.7035.701,241
01 Feb 202441.5141.5137.5737.5737.576,070
31 Jan 202439.7239.7239.4539.5439.542,310
30 Jan 202437.8037.8337.0037.8337.831,476
29 Jan 202433.7536.0333.5136.0336.033,136
25 Jan 202434.3234.3233.0034.3234.325,339
24 Jan 202431.9932.6931.0032.6932.695,378
23 Jan 202432.6534.0031.0231.1431.142,076
19 Jan 202430.9531.1030.9531.1031.102,935
18 Jan 202429.6329.6329.6029.6229.6211,623
17 Jan 202425.7828.2225.7828.2228.222,240
16 Jan 202427.2528.2526.6926.8826.887,513
15 Jan 202427.5528.9327.2528.0028.002,556
12 Jan 202429.1129.9927.5527.6227.626,696
11 Jan 202430.6030.7828.5129.0029.006,394
10 Jan 202428.5029.3227.3629.3229.328,264
09 Jan 202425.3227.9325.3227.9327.933,801
08 Jan 202428.0028.0126.6026.6026.606,843
05 Jan 202428.2028.2025.0027.4927.493,450
04 Jan 202426.7026.7024.3225.7825.785,106
03 Jan 202422.8524.2822.8324.2824.285,043
02 Jan 202422.8523.3021.5522.0822.08625
01 Jan 202423.4023.4020.5123.3023.30302
29 Dec 202322.8823.4020.1721.4821.484,389
28 Dec 202322.4122.4119.1121.8121.814,739
27 Dec 202321.9921.9920.1620.3820.38315
26 Dec 202321.8922.2019.6920.7420.742,944
22 Dec 202321.9921.9920.1520.2720.271,619
21 Dec 202322.5022.5019.3120.4720.473,743
20 Dec 202322.9422.9420.6520.8420.842,356
19 Dec 202322.9822.9821.1922.9422.9439
18 Dec 202322.9922.9920.1522.2522.25699
15 Dec 202322.4023.0021.5021.5921.592,062
14 Dec 202322.9822.9820.6921.2321.231,253
13 Dec 202322.9023.2021.2421.7621.761,048
12 Dec 202320.7122.5020.7122.4122.412,335
11 Dec 202322.9922.9919.7020.6020.601,663
08 Dec 202323.0023.0020.2020.9020.901,859
07 Dec 202320.6822.0020.6822.0022.00964
06 Dec 202322.7022.7020.5821.1021.10663
05 Dec 202323.0023.0021.1021.6621.661,748
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...