Price Data Selection & Download
Roselabs Finance Share Price All Time Records & Statistics (Jun 2023 - Sep 2026)
650 daily OHLCV records on BSE from June 2023 to Sept. 2026. Analyse Roselabs Finance ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹41.51
February 01, 2024
BSE Exchange
Share Price All Time Low
₹17.86
August 18, 2026
BSE Exchange
Highest Volume Trading Day
17,035
September 11, 2024 • ₹26.55
BSE Exchange
Share Price History Data (Jun 2023 - Sep 2026)
ROSELABS daily open, high, low, close and volume (OHLCV) on BSE — 141 records.
Total Records
141
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-17 | ₹21.89 | ₹21.89 | ₹20.80 | ₹20.80 | 1,134 |
| 2026-09-16 | ₹21.99 | ₹21.99 | ₹21.89 | ₹21.89 | 188 |
| 2026-09-15 | ₹22.09 | ₹22.09 | ₹20.99 | ₹20.99 | 508 |
| 2026-09-11 | ₹23.90 | ₹24.30 | ₹22.03 | ₹22.09 | 6,078 |
| 2026-09-10 | ₹22.07 | ₹23.18 | ₹21.70 | ₹23.18 | 4,397 |
| 2026-09-09 | ₹23.23 | ₹24.25 | ₹22.08 | ₹22.08 | 479 |
| 2026-09-08 | ₹23.25 | ₹23.25 | ₹23.24 | ₹23.24 | 12 |
| 2026-09-07 | ₹21.85 | ₹22.88 | ₹20.76 | ₹22.84 | 212 |
| 2026-09-04 | ₹21.85 | ₹23.75 | ₹21.85 | ₹21.85 | 1,246 |
| 2026-09-03 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 29 |
| 2026-09-02 | ₹23.45 | ₹23.45 | ₹21.85 | ₹23.20 | 222 |
| 2026-09-01 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 3 |
| 2026-08-31 | ₹22.64 | ₹23.87 | ₹22.64 | ₹23.45 | 57 |
| 2026-08-28 | ₹23.24 | ₹23.24 | ₹22.50 | ₹22.75 | 8 |
| 2026-08-27 | ₹22.09 | ₹22.20 | ₹22.09 | ₹22.20 | 963 |
| 2026-08-26 | ₹21.50 | ₹21.50 | ₹20.43 | ₹21.15 | 798 |
| 2026-08-25 | ₹20.50 | ₹21.50 | ₹20.50 | ₹21.50 | 4 |
| 2026-08-21 | ₹20.50 | ₹20.50 | ₹20.50 | ₹20.50 | 281 |
| 2026-08-20 | ₹20.70 | ₹20.70 | ₹20.50 | ₹20.50 | 86 |
| 2026-08-19 | ₹18.76 | ₹20.70 | ₹18.76 | ₹20.70 | 202 |
| 2026-08-18 | ₹17.86 | ₹19.74 | ₹17.86 | ₹19.74 | 442 |
| 2026-08-17 | ₹20.76 | ₹20.76 | ₹18.80 | ₹18.80 | 2,736 |
| 2026-08-14 | ₹19.78 | ₹21.86 | ₹19.78 | ₹19.78 | 1,607 |
| 2026-08-13 | ₹21.32 | ₹21.32 | ₹19.33 | ₹20.82 | 1,540 |
| 2026-08-12 | ₹21.87 | ₹21.87 | ₹19.79 | ₹20.31 | 20 |
| 2026-08-11 | ₹22.45 | ₹22.45 | ₹20.83 | ₹20.83 | 384 |
| 2026-08-10 | ₹21.92 | ₹21.92 | ₹21.92 | ₹21.92 | 3 |
| 2026-08-07 | ₹21.90 | ₹22.98 | ₹21.90 | ₹21.92 | 1,153 |
| 2026-08-06 | ₹23.00 | ₹23.00 | ₹21.90 | ₹21.90 | 1,210 |
| 2026-08-05 | ₹23.05 | ₹23.05 | ₹23.00 | ₹23.00 | 331 |
| 2026-08-04 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 33 |
| 2026-08-03 | ₹23.65 | ₹23.65 | ₹23.00 | ₹23.00 | 30 |
| 2026-07-31 | ₹22.54 | ₹23.00 | ₹22.54 | ₹23.00 | 16 |
| 2026-07-30 | ₹23.05 | ₹23.05 | ₹23.00 | ₹23.00 | 11 |
| 2026-07-29 | ₹23.10 | ₹23.10 | ₹23.10 | ₹23.10 | 107 |
| 2026-07-28 | ₹23.35 | ₹23.35 | ₹22.19 | ₹22.19 | 1,061 |
| 2026-07-27 | ₹22.60 | ₹23.63 | ₹22.60 | ₹23.35 | 2,100 |
| 2026-07-24 | ₹22.65 | ₹22.65 | ₹22.65 | ₹22.65 | 400 |
| 2026-07-23 | ₹21.73 | ₹22.79 | ₹21.73 | ₹22.70 | 16 |
| 2026-07-16 | ₹21.74 | ₹21.74 | ₹21.73 | ₹21.73 | 3 |
| 2026-07-15 | ₹22.87 | ₹22.87 | ₹21.73 | ₹21.74 | 643 |
| 2026-07-14 | ₹21.79 | ₹22.87 | ₹21.78 | ₹22.87 | 286 |
| 2026-07-13 | ₹21.80 | ₹22.30 | ₹21.32 | ₹21.79 | 2,103 |
| 2026-07-10 | ₹21.73 | ₹21.73 | ₹20.65 | ₹21.67 | 1,106 |
| 2026-07-09 | ₹24.00 | ₹24.00 | ₹21.73 | ₹21.73 | 2,568 |
| 2026-07-08 | ₹25.17 | ₹25.17 | ₹22.80 | ₹22.87 | 1,225 |
| 2026-07-07 | ₹24.70 | ₹24.70 | ₹23.99 | ₹23.99 | 37 |
| 2026-07-06 | ₹23.61 | ₹23.61 | ₹23.53 | ₹23.53 | 5 |
| 2026-07-03 | ₹22.59 | ₹22.59 | ₹22.49 | ₹22.49 | 110 |
| 2026-07-02 | ₹19.48 | ₹21.52 | ₹19.48 | ₹21.52 | 2,425 |
| 2026-07-01 | ₹20.50 | ₹20.50 | ₹20.50 | ₹20.50 | 17 |
| 2026-06-30 | ₹20.50 | ₹20.50 | ₹20.50 | ₹20.50 | 49 |
| 2026-06-29 | ₹20.50 | ₹20.50 | ₹20.50 | ₹20.50 | 1 |
| 2026-06-24 | ₹20.84 | ₹20.84 | ₹20.50 | ₹20.50 | 2 |
| 2026-06-23 | ₹19.85 | ₹19.85 | ₹19.85 | ₹19.85 | 400 |
| 2026-06-22 | ₹20.88 | ₹20.88 | ₹20.88 | ₹20.88 | 1 |
| 2026-06-16 | ₹19.86 | ₹21.94 | ₹19.86 | ₹19.89 | 497 |
| 2026-06-12 | ₹20.90 | ₹20.90 | ₹20.90 | ₹20.90 | 1,011 |
| 2026-06-11 | ₹21.98 | ₹21.99 | ₹21.98 | ₹21.99 | 2 |
| 2026-06-10 | ₹20.98 | ₹20.98 | ₹20.98 | ₹20.98 | 50 |
| 2026-06-09 | ₹22.00 | ₹22.00 | ₹22.00 | ₹22.00 | 785 |
| 2026-06-04 | ₹22.00 | ₹22.00 | ₹22.00 | ₹22.00 | 3 |
| 2026-06-03 | ₹21.50 | ₹21.50 | ₹21.50 | ₹21.50 | 883 |
| 2026-06-01 | ₹21.50 | ₹21.50 | ₹21.50 | ₹21.50 | 101 |
| 2026-05-25 | ₹19.47 | ₹21.47 | ₹19.47 | ₹21.47 | 20 |
| 2026-05-22 | ₹20.48 | ₹20.48 | ₹20.48 | ₹20.48 | 27 |
| 2026-05-21 | ₹19.00 | ₹20.00 | ₹19.00 | ₹19.51 | 254 |
| 2026-05-20 | ₹20.60 | ₹20.60 | ₹19.51 | ₹19.51 | 301 |
| 2026-05-19 | ₹21.57 | ₹21.57 | ₹20.50 | ₹20.50 | 52 |
| 2026-05-18 | ₹21.57 | ₹21.57 | ₹21.57 | ₹21.57 | 12 |
| 2026-05-14 | ₹22.77 | ₹22.77 | ₹22.70 | ₹22.70 | 74 |
| 2026-05-12 | ₹21.70 | ₹21.70 | ₹21.70 | ₹21.70 | 100 |
| 2026-05-07 | ₹20.50 | ₹20.71 | ₹20.50 | ₹20.71 | 1,882 |
| 2026-05-06 | ₹20.17 | ₹21.16 | ₹19.60 | ₹19.73 | 294 |
| 2026-05-05 | ₹20.50 | ₹20.70 | ₹20.17 | ₹20.17 | 372 |
| 2026-05-04 | ₹20.90 | ₹22.00 | ₹20.00 | ₹21.23 | 737 |
| 2026-04-30 | ₹21.00 | ₹21.50 | ₹20.90 | ₹21.03 | 134 |
| 2026-04-29 | ₹22.00 | ₹22.50 | ₹21.40 | ₹22.00 | 1,135 |
| 2026-04-28 | ₹22.50 | ₹22.50 | ₹22.50 | ₹22.50 | 50 |
| 2026-04-24 | ₹21.60 | ₹22.50 | ₹21.54 | ₹22.50 | 118 |
| 2026-04-23 | ₹22.00 | ₹23.61 | ₹21.50 | ₹21.54 | 1,972 |
| 2026-04-22 | ₹24.50 | ₹24.50 | ₹22.49 | ₹22.49 | 119 |
| 2026-04-21 | ₹21.65 | ₹23.67 | ₹21.64 | ₹23.67 | 841 |
| 2026-04-20 | ₹25.09 | ₹25.09 | ₹22.75 | ₹22.77 | 208 |
| 2026-04-17 | ₹24.67 | ₹24.67 | ₹22.33 | ₹23.94 | 108 |
| 2026-04-16 | ₹23.50 | ₹23.50 | ₹21.96 | ₹23.50 | 92 |
| 2026-04-15 | ₹24.05 | ₹24.95 | ₹23.09 | ₹23.11 | 137 |
| 2026-04-13 | ₹23.73 | ₹24.80 | ₹22.80 | ₹24.30 | 25 |
| 2026-04-09 | ₹22.87 | ₹23.90 | ₹22.87 | ₹23.73 | 1,526 |
| 2026-04-08 | ₹26.50 | ₹26.50 | ₹24.07 | ₹24.07 | 1,282 |
| 2026-04-07 | ₹25.60 | ₹25.60 | ₹23.25 | ₹25.33 | 428 |
| 2026-04-06 | ₹23.08 | ₹25.44 | ₹23.08 | ₹24.47 | 320 |
| 2026-04-02 | ₹24.51 | ₹24.51 | ₹22.19 | ₹24.29 | 553 |
| 2026-04-01 | ₹23.82 | ₹23.82 | ₹23.35 | ₹23.35 | 2 |
| 2026-03-30 | ₹20.71 | ₹22.87 | ₹20.71 | ₹22.69 | 16,710 |
| 2026-03-27 | ₹24.07 | ₹24.07 | ₹21.79 | ₹21.79 | 4,304 |
| 2026-03-25 | ₹20.85 | ₹22.99 | ₹20.85 | ₹22.93 | 4,127 |
| 2026-03-24 | ₹19.87 | ₹21.94 | ₹19.86 | ₹21.94 | 2,076 |
| 2026-03-23 | ₹21.00 | ₹21.00 | ₹20.90 | ₹20.90 | 44 |
| 2026-03-20 | ₹20.95 | ₹22.00 | ₹20.00 | ₹22.00 | 161 |
| 2026-03-19 | ₹22.00 | ₹22.67 | ₹20.99 | ₹20.99 | 66 |
| 2026-03-18 | ₹23.24 | ₹23.24 | ₹22.09 | ₹22.09 | 1,027 |
| 2026-03-17 | ₹23.25 | ₹23.25 | ₹23.25 | ₹23.25 | 86 |
| 2026-03-16 | ₹22.80 | ₹22.80 | ₹22.15 | ₹22.15 | 22 |
| 2026-03-13 | ₹21.04 | ₹23.23 | ₹21.04 | ₹21.72 | 146 |
| 2026-03-11 | ₹22.14 | ₹22.14 | ₹22.14 | ₹22.14 | 46 |
| 2026-03-10 | ₹20.11 | ₹21.09 | ₹20.11 | ₹21.09 | 28 |
| 2026-03-04 | ₹20.70 | ₹21.10 | ₹19.81 | ₹20.11 | 242 |
| 2026-03-02 | ₹20.70 | ₹20.70 | ₹20.70 | ₹20.70 | 2 |
| 2026-02-27 | ₹21.73 | ₹21.73 | ₹19.73 | ₹19.73 | 7,241 |
| 2026-02-26 | ₹20.76 | ₹20.76 | ₹20.76 | ₹20.76 | 500 |
| 2026-02-25 | ₹20.95 | ₹21.94 | ₹19.92 | ₹21.85 | 1,254 |
| 2026-02-24 | ₹20.96 | ₹20.96 | ₹20.96 | ₹20.96 | 65 |
| 2026-02-23 | ₹20.91 | ₹22.06 | ₹20.50 | ₹22.06 | 542 |
| 2026-02-20 | ₹21.08 | ₹22.52 | ₹20.50 | ₹21.01 | 1,556 |
| 2026-02-18 | ₹22.59 | ₹22.59 | ₹21.51 | ₹21.51 | 92 |
| 2026-02-17 | ₹22.59 | ₹22.59 | ₹22.59 | ₹22.59 | 51 |
| 2026-02-16 | ₹20.51 | ₹21.53 | ₹19.57 | ₹21.52 | 228 |
| 2026-02-13 | ₹20.51 | ₹20.51 | ₹20.51 | ₹20.51 | 1 |
| 2026-02-12 | ₹20.98 | ₹21.00 | ₹20.01 | ₹20.01 | 17 |
| 2026-02-11 | ₹22.93 | ₹22.93 | ₹21.00 | ₹21.02 | 2,107 |
| 2026-02-10 | ₹21.83 | ₹21.84 | ₹21.83 | ₹21.84 | 2,000 |
| 2026-02-09 | ₹22.93 | ₹22.93 | ₹20.80 | ₹20.80 | 308 |
| 2026-02-04 | ₹22.57 | ₹22.57 | ₹21.45 | ₹21.84 | 1,717 |
| 2026-02-03 | ₹23.00 | ₹23.00 | ₹22.57 | ₹22.57 | 56 |
| 2026-02-02 | ₹23.75 | ₹23.75 | ₹23.75 | ₹23.75 | 5 |
| 2026-02-01 | ₹23.75 | ₹23.75 | ₹23.75 | ₹23.75 | 51 |
| 2026-01-30 | ₹25.00 | ₹25.00 | ₹25.00 | ₹25.00 | 2 |
| 2026-01-27 | ₹24.75 | ₹27.10 | ₹24.75 | ₹25.00 | 520 |
| 2026-01-23 | ₹28.22 | ₹28.22 | ₹25.55 | ₹26.05 | 212 |
| 2026-01-22 | ₹26.88 | ₹26.88 | ₹26.88 | ₹26.88 | 54 |
| 2026-01-21 | ₹28.22 | ₹28.22 | ₹25.54 | ₹25.74 | 3,144 |
| 2026-01-20 | ₹26.88 | ₹26.88 | ₹26.88 | ₹26.88 | 205 |
| 2026-01-19 | ₹26.88 | ₹26.88 | ₹26.00 | ₹26.88 | 2,638 |
| 2026-01-16 | ₹25.72 | ₹25.72 | ₹25.69 | ₹25.70 | 72 |
| 2026-01-14 | ₹25.59 | ₹25.59 | ₹24.50 | ₹24.50 | 2,075 |
| 2026-01-13 | ₹24.39 | ₹24.39 | ₹24.38 | ₹24.38 | 128 |
| 2026-01-12 | ₹23.25 | ₹23.25 | ₹22.79 | ₹23.25 | 1,116 |
| 2026-01-09 | ₹22.15 | ₹22.15 | ₹20.05 | ₹22.15 | 3,326 |
| 2026-01-06 | ₹21.10 | ₹21.10 | ₹21.00 | ₹21.10 | 21 |
| 2026-01-01 | ₹21.00 | ₹21.00 | ₹20.59 | ₹21.00 | 1,486 |
Roselabs Finance Share Price Performance Analysis (Jun 2023 - Sep 2026)
ROSELABS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-0.95%
₹21.00 → ₹20.80
Year to Date
Price Volatility
7.07%
Low Volatility
Year to Date
Average Daily Volume
847
Year to Date Average
BSE Exchange
Roselabs Finance Share Price History – Frequently Asked Questions
Common questions about ROSELABS historical data and records. For live price, key ratios and fundamentals, see Roselabs Finance share price today.
What is the all-time high share price of Roselabs Finance (ROSELABS)?
The all-time high share price of Roselabs Finance was ₹41.51 recorded on February 01, 2024 on the BSE exchange.
What is the all-time low share price of Roselabs Finance (ROSELABS)?
The all-time low share price of Roselabs Finance was ₹17.86 recorded on August 18, 2026 on the BSE exchange.
How can I download ROSELABS historical share price data?
You can download Roselabs Finance 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 ROSELABS shares?
The highest trading volume day for Roselabs Finance was 17,035 shares traded on September 11, 2024 on the BSE exchange, with share price at ₹26.55.