Price Data Selection & Download
Rose Merc Share Price All Time Records & Statistics (Jun 2023 - May 2026)
626 daily OHLCV records on BSE from June 2023 to May 2026. For live price, key ratios and fundamentals, see ROSEMER stock price BSE.
Share Price All Time High
₹197.75
February 01, 2024
BSE Exchange
Share Price All Time Low
₹41.01
June 27, 2025
BSE Exchange
Highest Volume Trading Day
205,744
October 16, 2025 • ₹67.07
BSE Exchange
Share Price History Data (Jun 2023 - May 2026)
ROSEMER daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹62.00 | ₹69.00 | ₹61.51 | ₹68.19 | 572 |
| 2026-05-20 | ₹63.00 | ₹64.00 | ₹61.01 | ₹61.31 | 249 |
| 2026-05-19 | ₹65.10 | ₹70.00 | ₹62.61 | ₹63.00 | 3,538 |
| 2026-05-18 | ₹69.90 | ₹69.90 | ₹62.62 | ₹65.10 | 1,451 |
| 2026-05-15 | ₹71.00 | ₹71.00 | ₹62.10 | ₹63.82 | 790 |
| 2026-05-14 | ₹71.00 | ₹71.00 | ₹66.58 | ₹66.60 | 314 |
| 2026-05-13 | ₹68.99 | ₹68.99 | ₹64.25 | ₹66.79 | 233 |
| 2026-05-12 | ₹65.00 | ₹71.00 | ₹62.50 | ₹66.99 | 805 |
| 2026-05-11 | ₹69.00 | ₹69.00 | ₹63.15 | ₹64.97 | 1,246 |
| 2026-05-08 | ₹68.04 | ₹68.88 | ₹63.21 | ₹65.00 | 502 |
| 2026-05-07 | ₹63.10 | ₹67.00 | ₹63.10 | ₹65.02 | 1,436 |
| 2026-05-06 | ₹69.88 | ₹69.88 | ₹65.00 | ₹66.08 | 343 |
| 2026-05-05 | ₹63.15 | ₹71.27 | ₹63.15 | ₹68.13 | 1,641 |
| 2026-05-04 | ₹73.00 | ₹73.00 | ₹65.12 | ₹66.73 | 3,400 |
| 2026-04-30 | ₹66.60 | ₹68.90 | ₹61.00 | ₹66.20 | 2,229 |
| 2026-04-29 | ₹64.85 | ₹64.85 | ₹61.10 | ₹64.13 | 1,083 |
| 2026-04-28 | ₹66.70 | ₹66.70 | ₹62.41 | ₹63.03 | 2,055 |
| 2026-04-27 | ₹69.17 | ₹69.17 | ₹64.00 | ₹64.15 | 4,419 |
| 2026-04-24 | ₹67.45 | ₹68.80 | ₹64.30 | ₹67.81 | 2,124 |
| 2026-04-23 | ₹65.30 | ₹67.95 | ₹61.00 | ₹63.98 | 6,198 |
| 2026-04-22 | ₹67.40 | ₹68.00 | ₹67.00 | ₹67.06 | 648 |
| 2026-04-21 | ₹69.97 | ₹69.97 | ₹65.50 | ₹67.79 | 860 |
| 2026-04-20 | ₹64.15 | ₹70.00 | ₹64.15 | ₹66.32 | 2,516 |
| 2026-04-17 | ₹74.90 | ₹74.90 | ₹66.69 | ₹68.17 | 2,671 |
| 2026-04-16 | ₹70.00 | ₹70.00 | ₹65.80 | ₹68.00 | 928 |
| 2026-04-15 | ₹75.00 | ₹75.00 | ₹66.70 | ₹67.43 | 957 |
| 2026-04-13 | ₹70.00 | ₹79.00 | ₹64.70 | ₹69.31 | 4,737 |
| 2026-04-10 | ₹73.00 | ₹73.00 | ₹67.00 | ₹69.11 | 1,049 |
| 2026-04-09 | ₹70.00 | ₹74.90 | ₹66.20 | ₹69.99 | 2,036 |
| 2026-04-08 | ₹76.00 | ₹76.00 | ₹65.65 | ₹70.65 | 1,127 |
| 2026-04-07 | ₹68.80 | ₹75.00 | ₹68.80 | ₹70.09 | 826 |
| 2026-04-06 | ₹69.99 | ₹79.87 | ₹63.80 | ₹73.51 | 3,258 |
| 2026-04-02 | ₹69.90 | ₹69.90 | ₹65.71 | ₹69.79 | 312 |
| 2026-04-01 | ₹69.44 | ₹70.00 | ₹65.53 | ₹70.00 | 1,211 |
| 2026-03-30 | ₹69.88 | ₹70.58 | ₹60.21 | ₹69.70 | 423 |
| 2026-03-27 | ₹66.06 | ₹69.90 | ₹65.70 | ₹69.57 | 366 |
| 2026-03-25 | ₹68.23 | ₹69.99 | ₹60.00 | ₹69.62 | 3,043 |
| 2026-03-24 | ₹75.11 | ₹75.11 | ₹64.52 | ₹66.89 | 2,444 |
| 2026-03-23 | ₹71.00 | ₹71.00 | ₹63.00 | ₹68.48 | 2,550 |
| 2026-03-20 | ₹69.40 | ₹71.00 | ₹64.40 | ₹69.35 | 2,946 |
| 2026-03-19 | ₹68.39 | ₹69.39 | ₹63.02 | ₹68.85 | 822 |
| 2026-03-18 | ₹63.00 | ₹69.00 | ₹63.00 | ₹68.06 | 77 |
| 2026-03-17 | ₹60.11 | ₹69.79 | ₹60.11 | ₹66.76 | 1,630 |
| 2026-03-16 | ₹70.90 | ₹70.90 | ₹62.00 | ₹63.00 | 2,180 |
| 2026-03-13 | ₹70.50 | ₹70.50 | ₹67.00 | ₹67.00 | 32 |
| 2026-03-12 | ₹69.90 | ₹71.00 | ₹67.99 | ₹68.00 | 222 |
| 2026-03-11 | ₹69.99 | ₹69.99 | ₹63.50 | ₹65.97 | 340 |
| 2026-03-10 | ₹69.90 | ₹71.82 | ₹64.27 | ₹67.00 | 109 |
| 2026-03-09 | ₹59.10 | ₹66.00 | ₹59.10 | ₹65.82 | 4,305 |
| 2026-03-06 | ₹68.06 | ₹68.06 | ₹58.10 | ₹63.79 | 67,232 |
| 2026-03-05 | ₹69.87 | ₹69.87 | ₹63.50 | ₹64.35 | 31,422 |
| 2026-03-04 | ₹77.00 | ₹77.00 | ₹67.21 | ₹67.21 | 569 |
| 2026-03-02 | ₹71.50 | ₹71.50 | ₹63.51 | ₹67.88 | 165 |
| 2026-02-27 | ₹69.99 | ₹71.50 | ₹62.00 | ₹69.78 | 3,014 |
| 2026-02-26 | ₹69.97 | ₹69.97 | ₹65.00 | ₹68.85 | 1,737 |
| 2026-02-25 | ₹66.26 | ₹78.88 | ₹56.51 | ₹65.80 | 10,285 |
| 2026-02-24 | ₹69.99 | ₹69.99 | ₹67.00 | ₹67.75 | 3,502 |
| 2026-02-23 | ₹68.05 | ₹71.87 | ₹67.66 | ₹68.44 | 2,453 |
| 2026-02-20 | ₹70.50 | ₹72.00 | ₹67.15 | ₹71.99 | 1,472 |
| 2026-02-19 | ₹71.45 | ₹71.45 | ₹68.50 | ₹69.90 | 891 |
| 2026-02-18 | ₹68.52 | ₹72.90 | ₹65.00 | ₹68.18 | 2,540 |
| 2026-02-17 | ₹69.01 | ₹74.90 | ₹67.10 | ₹68.52 | 5,092 |
| 2026-02-16 | ₹76.00 | ₹81.21 | ₹66.00 | ₹69.45 | 74,622 |
| 2026-02-13 | ₹70.80 | ₹70.80 | ₹65.00 | ₹67.68 | 5,650 |
| 2026-02-12 | ₹65.50 | ₹67.98 | ₹65.50 | ₹67.24 | 2,331 |
| 2026-02-11 | ₹74.80 | ₹74.80 | ₹68.00 | ₹68.00 | 446 |
| 2026-02-10 | ₹66.02 | ₹73.50 | ₹66.02 | ₹68.37 | 5,436 |
| 2026-02-09 | ₹69.49 | ₹72.90 | ₹65.50 | ₹69.48 | 9,234 |
| 2026-02-06 | ₹83.80 | ₹83.80 | ₹65.00 | ₹68.13 | 20,949 |
| 2026-02-05 | ₹71.40 | ₹77.97 | ₹68.00 | ₹76.82 | 2,066 |
| 2026-02-04 | ₹68.01 | ₹71.78 | ₹68.01 | ₹70.00 | 2,003 |
| 2026-02-03 | ₹73.00 | ₹79.00 | ₹70.12 | ₹71.90 | 401 |
| 2026-02-02 | ₹73.21 | ₹74.11 | ₹71.00 | ₹73.00 | 3,486 |
| 2026-02-01 | ₹78.00 | ₹78.23 | ₹70.40 | ₹73.05 | 4,342 |
| 2026-01-30 | ₹72.95 | ₹78.00 | ₹68.22 | ₹71.12 | 3,205 |
| 2026-01-29 | ₹72.63 | ₹81.50 | ₹68.70 | ₹72.95 | 3,990 |
| 2026-01-28 | ₹71.35 | ₹80.00 | ₹71.35 | ₹75.13 | 3,446 |
| 2026-01-27 | ₹78.40 | ₹80.00 | ₹75.00 | ₹75.49 | 1,696 |
| 2026-01-23 | ₹80.00 | ₹80.00 | ₹78.00 | ₹80.00 | 215 |
| 2026-01-22 | ₹86.00 | ₹86.00 | ₹77.00 | ₹80.99 | 1,140 |
| 2026-01-21 | ₹77.41 | ₹85.00 | ₹73.80 | ₹79.28 | 2,815 |
| 2026-01-20 | ₹76.62 | ₹79.00 | ₹73.10 | ₹77.79 | 2,000 |
| 2026-01-19 | ₹86.99 | ₹86.99 | ₹76.62 | ₹76.62 | 738 |
| 2026-01-16 | ₹80.01 | ₹83.80 | ₹78.80 | ₹81.16 | 2,043 |
| 2026-01-14 | ₹80.99 | ₹87.16 | ₹80.50 | ₹84.71 | 3,448 |
| 2026-01-13 | ₹80.90 | ₹80.90 | ₹74.00 | ₹79.24 | 558 |
| 2026-01-12 | ₹78.44 | ₹78.44 | ₹70.40 | ₹76.92 | 1,296 |
| 2026-01-09 | ₹74.00 | ₹79.50 | ₹70.10 | ₹76.39 | 16,010 |
| 2026-01-08 | ₹84.50 | ₹84.50 | ₹76.04 | ₹76.04 | 17,641 |
| 2026-01-07 | ₹87.80 | ₹90.00 | ₹81.01 | ₹84.48 | 3,004 |
| 2026-01-06 | ₹85.25 | ₹85.25 | ₹81.00 | ₹83.41 | 1,562 |
| 2026-01-05 | ₹91.00 | ₹91.00 | ₹81.32 | ₹83.58 | 1,935 |
| 2026-01-02 | ₹83.10 | ₹88.88 | ₹83.10 | ₹85.43 | 2,660 |
| 2026-01-01 | ₹86.62 | ₹86.62 | ₹78.72 | ₹83.02 | 5,524 |
Rose Merc Share Price Performance Analysis (Jun 2023 - May 2026)
ROSEMER price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.86%
₹83.02 → ₹68.19
Year to Date
Price Volatility
7.92%
Low Volatility
Year to Date
Average Daily Volume
4,420
Year to Date Average
BSE Exchange
Rose Merc Share Price History – Frequently Asked Questions
Common questions about ROSEMER historical data and records. Explore ROSEMER true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Rose Merc (ROSEMER)?
The all-time high share price of Rose Merc was ₹197.75 recorded on February 01, 2024 on the BSE exchange.
What is the all-time low share price of Rose Merc (ROSEMER)?
The all-time low share price of Rose Merc was ₹41.01 recorded on June 27, 2025 on the BSE exchange.
How can I download ROSEMER historical share price data?
You can download Rose Merc historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ROSEMER shares?
The highest trading volume day for Rose Merc was 205,744 shares traded on October 16, 2025 on the BSE exchange, with share price at ₹67.07.