
Rose Merc (ROSEMER) | Stock Price History & Returns | 1998 - 2025
Rose Merc Historical Price Chart
Rose Merc Historical Price Data
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Aug 18, 2025 | ₹84.80 | -1.97% | ₹84.80 | ₹84.80 | ₹84.80 | 199 |
Aug 14, 2025 | ₹86.50 | -1.98% | ₹86.50 | ₹86.50 | ₹86.50 | 2 |
Aug 13, 2025 | ₹88.25 | -2.00% | ₹88.25 | ₹88.25 | ₹88.25 | 304 |
Aug 12, 2025 | ₹90.05 | -1.96% | ₹90.05 | ₹90.05 | ₹90.05 | 57 |
Aug 11, 2025 | ₹91.85 | -1.97% | ₹91.85 | ₹91.85 | ₹91.85 | 59 |
Aug 8, 2025 | ₹93.70 | -1.99% | ₹93.70 | ₹93.70 | ₹93.70 | 211 |
Aug 7, 2025 | ₹95.60 | -2.00% | ₹95.60 | ₹95.60 | ₹95.60 | 68 |
Aug 6, 2025 | ₹97.55 | -1.96% | ₹97.55 | ₹97.55 | ₹97.55 | 238 |
Aug 5, 2025 | ₹99.50 | -1.97% | ₹99.50 | ₹99.50 | ₹99.50 | 71 |
Aug 4, 2025 | ₹101.50 | -1.98% | ₹101.50 | ₹101.50 | ₹101.50 | 116 |
Aug 1, 2025 | ₹103.55 | -1.98% | ₹103.55 | ₹103.55 | ₹103.55 | 141 |
Jul 31, 2025 | ₹105.64 | -1.99% | ₹105.64 | ₹105.64 | ₹105.64 | 544 |
Jul 30, 2025 | ₹107.79 | -1.99% | ₹107.79 | ₹107.79 | ₹107.79 | 809 |
Jul 29, 2025 | ₹109.98 | -2.00% | ₹109.98 | ₹109.98 | ₹109.98 | 403 |
Jul 28, 2025 | ₹112.22 | -2.00% | ₹112.22 | ₹112.22 | ₹112.22 | 9.9K |
Jul 25, 2025 | ₹114.51 | +5.00% | ₹114.51 | ₹114.51 | ₹103.61 | 79.0K |
Jul 24, 2025 | ₹109.06 | +5.00% | ₹109.06 | ₹109.06 | ₹109.06 | 10.9K |
Jul 23, 2025 | ₹103.87 | +4.99% | ₹103.87 | ₹103.87 | ₹103.87 | 5.1K |
Jul 22, 2025 | ₹98.93 | +5.00% | ₹98.93 | ₹98.93 | ₹98.93 | 6.8K |
Jul 21, 2025 | ₹94.22 | +4.99% | ₹94.22 | ₹94.22 | ₹94.22 | 28.3K |
Jul 18, 2025 | ₹89.74 | +5.00% | ₹89.74 | ₹89.74 | ₹86.10 | 31.2K |
Jul 17, 2025 | ₹85.47 | +5.00% | ₹85.47 | ₹85.47 | ₹85.47 | 6.4K |
Jul 16, 2025 | ₹81.40 | +4.99% | ₹81.40 | ₹81.40 | ₹79.22 | 38.8K |
Jul 15, 2025 | ₹77.53 | +5.00% | ₹76.98 | ₹77.53 | ₹74.60 | 5.2K |
Jul 14, 2025 | ₹73.84 | +4.99% | ₹73.84 | ₹73.84 | ₹66.82 | 144.0K |
Jul 11, 2025 | ₹70.33 | +4.99% | ₹70.33 | ₹70.33 | ₹70.33 | 6.6K |
Jul 10, 2025 | ₹66.99 | +5.00% | ₹66.99 | ₹66.99 | ₹66.99 | 670 |
Jul 9, 2025 | ₹63.80 | +4.99% | ₹63.80 | ₹63.80 | ₹63.80 | 746 |
Jul 8, 2025 | ₹60.77 | +4.99% | ₹60.77 | ₹60.77 | ₹60.77 | 1.9K |
Jul 7, 2025 | ₹57.88 | +4.99% | ₹57.88 | ₹57.88 | ₹57.88 | 4.7K |
Jul 4, 2025 | ₹55.13 | +4.99% | ₹55.13 | ₹55.13 | ₹55.13 | 65.6K |
Jul 3, 2025 | ₹52.51 | +5.00% | ₹52.51 | ₹52.51 | ₹50.01 | 59.7K |
Jul 2, 2025 | ₹50.01 | +5.00% | ₹50.01 | ₹50.01 | ₹50.01 | 189.8K |
Jul 1, 2025 | ₹47.63 | +4.98% | ₹47.63 | ₹47.63 | ₹47.63 | 13.8K |
Jun 30, 2025 | ₹45.37 | +5.00% | ₹45.37 | ₹45.37 | ₹45.37 | 14.1K |
Jun 27, 2025 | ₹43.21 | +3.40% | ₹41.70 | ₹43.50 | ₹41.01 | 3.5K |
Jun 26, 2025 | ₹41.79 | -4.98% | ₹46.17 | ₹46.17 | ₹41.79 | 5.7K |
Jun 25, 2025 | ₹43.98 | +4.19% | ₹44.09 | ₹44.09 | ₹41.60 | 2.9K |
Jun 24, 2025 | ₹42.21 | -3.63% | ₹45.40 | ₹45.48 | ₹41.65 | 1.2K |
Jun 23, 2025 | ₹43.80 | -1.66% | ₹46.70 | ₹46.70 | ₹42.70 | 1.6K |
Jun 20, 2025 | ₹44.54 | +0.63% | ₹44.10 | ₹44.85 | ₹42.10 | 303 |
Jun 19, 2025 | ₹44.26 | -4.98% | ₹46.50 | ₹48.90 | ₹44.26 | 5.5K |
Jun 18, 2025 | ₹46.58 | +3.70% | ₹44.68 | ₹46.88 | ₹42.68 | 12.3K |
Jun 17, 2025 | ₹44.92 | -4.18% | ₹46.65 | ₹46.65 | ₹44.55 | 749 |
Jun 16, 2025 | ₹46.88 | -2.09% | ₹48.84 | ₹48.84 | ₹45.50 | 389 |
Jun 13, 2025 | ₹47.88 | -1.99% | ₹48.85 | ₹50.69 | ₹46.46 | 965 |
Jun 12, 2025 | ₹48.85 | -5.00% | ₹52.60 | ₹52.60 | ₹48.85 | 7.1K |
Jun 11, 2025 | ₹51.42 | +3.19% | ₹47.66 | ₹51.80 | ₹47.66 | 2.2K |
Jun 10, 2025 | ₹49.83 | -4.72% | ₹52.49 | ₹52.49 | ₹49.69 | 2.4K |
Jun 9, 2025 | ₹52.30 | +0.04% | ₹51.00 | ₹52.95 | ₹49.68 | 1.6K |
Jun 6, 2025 | ₹52.28 | +0.93% | ₹51.84 | ₹52.99 | ₹50.00 | 817 |
Jun 5, 2025 | ₹51.80 | +1.41% | ₹48.54 | ₹53.55 | ₹48.54 | 8.5K |
Jun 4, 2025 | ₹51.08 | +0.18% | ₹50.99 | ₹52.80 | ₹50.76 | 2.9K |
Jun 3, 2025 | ₹50.99 | -0.02% | ₹51.00 | ₹51.00 | ₹48.45 | 972 |
Jun 2, 2025 | ₹51.00 | 0.00% | ₹51.10 | ₹51.20 | ₹51.00 | 283 |
May 30, 2025 | ₹51.00 | -4.14% | ₹54.98 | ₹54.98 | ₹50.55 | 258 |
May 29, 2025 | ₹53.20 | -5.00% | ₹58.80 | ₹58.80 | ₹53.20 | 1.3K |
May 28, 2025 | ₹56.00 | +4.61% | ₹56.20 | ₹56.20 | ₹50.88 | 521 |
May 27, 2025 | ₹53.53 | -0.22% | ₹53.64 | ₹53.65 | ₹50.97 | 1.3K |
May 26, 2025 | ₹53.65 | +3.91% | ₹49.51 | ₹53.97 | ₹49.10 | 765 |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Aug 11, 2025 | ₹86.50 | -7.68% | ₹91.85 | ₹91.85 | ₹86.50 | 422 |
Aug 4, 2025 | ₹93.70 | -9.51% | ₹101.50 | ₹101.50 | ₹93.70 | 704 |
Jul 28, 2025 | ₹103.55 | -9.57% | ₹112.22 | ₹112.22 | ₹103.55 | 11.8K |
Jul 21, 2025 | ₹114.51 | +27.60% | ₹94.22 | ₹114.51 | ₹94.22 | 130.2K |
Jul 14, 2025 | ₹89.74 | +27.60% | ₹73.84 | ₹89.74 | ₹66.82 | 225.6K |
Jul 7, 2025 | ₹70.33 | +27.57% | ₹57.88 | ₹70.33 | ₹57.88 | 14.7K |
Jun 30, 2025 | ₹55.13 | +27.59% | ₹45.37 | ₹55.13 | ₹45.37 | 343.0K |
Jun 23, 2025 | ₹43.21 | -2.99% | ₹46.70 | ₹46.70 | ₹41.01 | 15.0K |
Jun 16, 2025 | ₹44.54 | -6.98% | ₹48.84 | ₹48.90 | ₹42.10 | 19.2K |
Jun 9, 2025 | ₹47.88 | -8.42% | ₹51.00 | ₹52.95 | ₹46.46 | 14.2K |
Jun 2, 2025 | ₹52.28 | +2.51% | ₹51.10 | ₹53.55 | ₹48.45 | 13.4K |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Aug 1, 2025 | ₹86.50 | -18.12% | ₹103.55 | ₹103.55 | ₹86.50 | 1.3K |
Jul 1, 2025 | ₹105.64 | +132.84% | ₹47.63 | ₹114.51 | ₹47.63 | 711.0K |
Jun 1, 2025 | ₹45.37 | -11.04% | ₹51.10 | ₹53.55 | ₹41.01 | 75.9K |
May 1, 2025 | ₹51.00 | -10.73% | ₹55.99 | ₹58.80 | ₹47.70 | 18.3K |
Apr 1, 2025 | ₹57.13 | +33.42% | ₹44.90 | ₹62.53 | ₹44.26 | 19.7K |
Mar 1, 2025 | ₹42.82 | -42.12% | ₹70.30 | ₹70.30 | ₹42.82 | 389.7K |
Feb 1, 2025 | ₹73.98 | -2.79% | ₹79.00 | ₹83.90 | ₹66.50 | 108.8K |
Jan 1, 2025 | ₹76.10 | -29.54% | ₹109.95 | ₹115.95 | ₹73.65 | 94.8K |
Dec 1, 2024 | ₹108.00 | -19.01% | ₹129.35 | ₹129.90 | ₹95.10 | 368.3K |
Nov 1, 2024 | ₹133.35 | +5.12% | ₹129.50 | ₹142.00 | ₹118.45 | 64.9K |
Oct 1, 2024 | ₹126.85 | -16.33% | ₹159.15 | ₹177.45 | ₹120.05 | 115.8K |
Sep 1, 2024 | ₹151.60 | +4.95% | ₹147.05 | ₹151.60 | ₹116.40 | 80.5K |
Aug 1, 2024 | ₹144.45 | +20.48% | ₹121.10 | ₹155.40 | ₹108.30 | 59.9K |
Jul 1, 2024 | ₹119.90 | -17.14% | ₹144.70 | ₹159.00 | ₹113.00 | 56.4K |
Jun 1, 2024 | ₹144.70 | +4.82% | ₹135.30 | ₹160.00 | ₹135.00 | 7.3K |
May 1, 2024 | ₹138.05 | +35.41% | ₹105.95 | ₹143.60 | ₹94.20 | 25.6K |
Apr 1, 2024 | ₹101.95 | -20.97% | ₹126.45 | ₹143.00 | ₹97.95 | 52.6K |
Mar 1, 2024 | ₹129.00 | -10.91% | ₹151.95 | ₹159.85 | ₹119.85 | 232.3K |
Feb 1, 2024 | ₹144.80 | -25.32% | ₹197.75 | ₹197.75 | ₹144.80 | 136.7K |
Jan 1, 2024 | ₹193.90 | +69.18% | ₹120.30 | ₹193.90 | ₹108.90 | 91.5K |
Dec 1, 2023 | ₹114.61 | +88.04% | ₹60.95 | ₹114.82 | ₹60.95 | 124.1K |
Nov 1, 2023 | ₹60.95 | +5.00% | ₹58.05 | ₹60.95 | ₹58.05 | 29.4K |
Oct 1, 2023 | ₹58.05 | +4.99% | ₹55.29 | ₹58.05 | ₹55.15 | 113.4K |
Sep 1, 2023 | ₹55.29 | 0.00% | ₹55.29 | ₹55.29 | ₹55.29 | 12.2K |
Aug 1, 2023 | ₹55.29 | +4.99% | ₹52.66 | ₹55.29 | ₹52.66 | 1.2K |
Jul 1, 2023 | ₹52.66 | +4.98% | ₹50.16 | ₹52.66 | ₹50.06 | 20.8K |
Jun 1, 2023 | ₹50.16 | +4.96% | ₹47.79 | ₹50.17 | ₹47.50 | 21.0K |
May 1, 2023 | ₹47.79 | +4.99% | ₹45.52 | ₹47.79 | ₹45.52 | 36.5K |
Apr 1, 2023 | ₹45.52 | 0.00% | ₹45.52 | ₹45.52 | ₹45.52 | 15.8K |
Mar 1, 2023 | ₹45.52 | +10.22% | ₹41.30 | ₹45.52 | ₹41.30 | 34.7K |
Feb 1, 2023 | ₹41.30 | +20.41% | ₹32.60 | ₹41.30 | ₹24.75 | 33.5K |
Jan 1, 2023 | ₹34.30 | +44.42% | ₹24.90 | ₹38.40 | ₹22.65 | 156.8K |
Dec 1, 2022 | ₹23.75 | -9.35% | ₹27.50 | ₹30.05 | ₹21.30 | 27.0K |
Nov 1, 2022 | ₹26.20 | +10.78% | ₹23.65 | ₹29.90 | ₹23.00 | 28.7K |
Oct 1, 2022 | ₹23.65 | -14.93% | ₹27.80 | ₹29.95 | ₹23.60 | 41.7K |
Sep 1, 2022 | ₹27.80 | -8.70% | ₹30.60 | ₹31.85 | ₹23.60 | 64.8K |
Aug 1, 2022 | ₹30.45 | +47.82% | ₹19.60 | ₹33.65 | ₹18.95 | 102.5K |
Jul 1, 2022 | ₹20.60 | -36.52% | ₹34.05 | ₹37.50 | ₹19.55 | 172.3K |
Jun 1, 2022 | ₹32.45 | +191.03% | ₹11.70 | ₹32.45 | ₹11.70 | 25.6K |
May 1, 2022 | ₹11.15 | +277.97% | ₹2.95 | ₹11.15 | ₹2.95 | 10.9K |
Apr 1, 2022 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Mar 1, 2022 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Feb 1, 2022 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Jan 1, 2022 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Dec 1, 2021 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Nov 1, 2021 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Oct 1, 2021 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Sep 1, 2021 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Aug 1, 2021 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Jul 1, 2021 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Jun 1, 2021 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
May 1, 2021 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Apr 1, 2021 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Mar 1, 2021 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Feb 1, 2021 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Jan 1, 2021 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Dec 1, 2020 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Nov 1, 2020 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Oct 1, 2020 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Sep 1, 2020 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
2025 | ₹86.50 | -19.91% | ₹109.95 | ₹115.95 | ₹41.01 | 1.4M |
2024 | ₹108.00 | -5.77% | ₹120.30 | ₹197.75 | ₹94.20 | 1.3M |
2023 | ₹114.61 | +382.57% | ₹24.90 | ₹114.82 | ₹22.65 | 599.3K |
2022 | ₹23.75 | +705.08% | ₹2.95 | ₹37.50 | ₹2.95 | 473.5K |
2021 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
2020 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
2019 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
2018 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
2017 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
2016 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
2015 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
2014 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
2013 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
2012 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
2011 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
2010 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
2009 | ₹2.95 | 0.00% | ₹2.95 | ₹2.95 | ₹2.95 | N/A |
2008 | ₹2.95 | -52.27% | ₹33.30 | ₹2,911.95 | N/A | 10.8M |
2007 | ₹6.18 | -36.29% | ₹25.91 | ₹762.95 | N/A | 16.8M |
2006 | ₹9.70 | +29.33% | ₹2.37 | ₹24.00 | ₹2.37 | 100 |
2005 | ₹7.50 | +110.67% | ₹3.56 | ₹240.00 | ₹0.58 | N/A |
2004 | ₹3.56 | -30.20% | ₹4.51 | ₹4.51 | ₹1.56 | N/A |
2003 | ₹5.10 | -27.66% | ₹7.85 | ₹30.91 | ₹0.47 | 4.2K |
2002 | ₹7.05 | -88.00% | ₹84.00 | ₹110.00 | ₹4.70 | N/A |
2001 | ₹58.75 | -39.17% | ₹96.58 | ₹96.58 | ₹3.99 | N/A |
2000 | ₹96.58 | +0.29% | ₹96.30 | ₹310.50 | ₹3.31 | 25 |
1999 | ₹96.30 | +28.62% | ₹74.87 | ₹96.30 | ₹74.87 | N/A |
1998 | ₹74.87 | 0.00% | ₹74.87 | ₹74.87 | ₹74.87 | N/A |
How Rose Merc Performed Against the Market & Sector
Rose Merc Stock Price Returns VS Peers By Period
Comparative Returns (%)
Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
---|---|---|---|---|---|---|---|
Rose Merc | 65.46% | 65.46% | 65.46% | 65.46% | 65.46% | 65.46% | |
Titan Company | 1.30% | 42.97% | 206.60% | 913.48% | 2,337.58% | 14,265.58% | |
Kalyan Jewellers | -6.89% | 662.14% | 609.44% | 609.44% | 609.44% | 609.44% | |
Sky Gold | 13.83% | 1,114.54% | 1,114.54% | 1,114.54% | 1,114.54% | 1,114.54% | |
Goldiam | 55.30% | 157.23% | 1,436.96% | 3,790.32% | 547.23% | 475.20% | |
D P Abhushan | 25.88% | 313.53% | 1,863.64% | 4,735.82% | 4,735.82% | 4,735.82% | |
NIFTY 50 | Market | 0.37% | 38.70% | 116.60% | 196.76% | 345.36% | 409.17% | |
Nifty Auto | Sector | -5.78% | 86.30% | 203.97% | 187.76% | 537.45% | 537.45% |
Calculate Your Rose Merc Investment Returns
Long-Term Investment Performance Analysis
Rose Merc stock price in Jun 2025 was ₹52.28, A ₹1,000.00 lump sum investment in Rose Merc made 0 years ago would be worth approximately ₹1,622.04 today, representing a solid return of 62.20%.
2 Months Investment Scenario (Jun 2025 - Aug 2025)
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Rose Merc (ROSEMER) stock performed during last 12 months?
Over the last 12 months, Rose Merc has delivered a total return of 65.5%.
- 52-Week High reached INR177.45 on October 7, 2024.
- 52-Week Low touched INR41.01 on June 27, 2025.
- Current Price trading at INR84.80 as of August 19, 2025.
- What is Rose Merc's (ROSEMER) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Rose Merc (rosemer) would have grown to approximately INR16,546.00 as of August 19, 2025, representing a total return of 65.5%.
This represents a compound annual growth rate (CAGR) of 10.6% over the 5-year period.
- How does Rose Merc's Stock 10-year annualized return compare to the Consumer Cyclical sector?
Rose Merc (rosemer) has delivered an annualized return of 5.2% over the past 10 years.
To illustrate: INR10,000.00 invested in Rose Merc would have grown to INR16,546.00 over this 10-year period.
This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.
- What was Rose Merc's best-performing year historically?
Rose Merc (rosemer) has achieved its strongest performance over the 12 months period, delivering a total return of 65.5%.
- What is the longest period of consecutive yearly growth Rose Merc has achieved historically?
Rose Merc (rosemer) shows the following performance across different time periods:
Positive Returns: 12 months (+65.5%), 3 years (+65.5%), 5 years (+65.5%), 10 years (+65.5%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.