Chart
Table
Comparison
Returns
Calculator
FAQ

Rose Merc Historical Price Chart

Rose Merc Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 18, 2025₹84.80-1.97%₹84.80₹84.80₹84.80199
Aug 14, 2025₹86.50-1.98%₹86.50₹86.50₹86.502
Aug 13, 2025₹88.25-2.00%₹88.25₹88.25₹88.25304
Aug 12, 2025₹90.05-1.96%₹90.05₹90.05₹90.0557
Aug 11, 2025₹91.85-1.97%₹91.85₹91.85₹91.8559
Aug 8, 2025₹93.70-1.99%₹93.70₹93.70₹93.70211
Aug 7, 2025₹95.60-2.00%₹95.60₹95.60₹95.6068
Aug 6, 2025₹97.55-1.96%₹97.55₹97.55₹97.55238
Aug 5, 2025₹99.50-1.97%₹99.50₹99.50₹99.5071
Aug 4, 2025₹101.50-1.98%₹101.50₹101.50₹101.50116
Aug 1, 2025₹103.55-1.98%₹103.55₹103.55₹103.55141
Jul 31, 2025₹105.64-1.99%₹105.64₹105.64₹105.64544
Jul 30, 2025₹107.79-1.99%₹107.79₹107.79₹107.79809
Jul 29, 2025₹109.98-2.00%₹109.98₹109.98₹109.98403
Jul 28, 2025₹112.22-2.00%₹112.22₹112.22₹112.229.9K
Jul 25, 2025₹114.51+5.00%₹114.51₹114.51₹103.6179.0K
Jul 24, 2025₹109.06+5.00%₹109.06₹109.06₹109.0610.9K
Jul 23, 2025₹103.87+4.99%₹103.87₹103.87₹103.875.1K
Jul 22, 2025₹98.93+5.00%₹98.93₹98.93₹98.936.8K
Jul 21, 2025₹94.22+4.99%₹94.22₹94.22₹94.2228.3K
Jul 18, 2025₹89.74+5.00%₹89.74₹89.74₹86.1031.2K
Jul 17, 2025₹85.47+5.00%₹85.47₹85.47₹85.476.4K
Jul 16, 2025₹81.40+4.99%₹81.40₹81.40₹79.2238.8K
Jul 15, 2025₹77.53+5.00%₹76.98₹77.53₹74.605.2K
Jul 14, 2025₹73.84+4.99%₹73.84₹73.84₹66.82144.0K
Jul 11, 2025₹70.33+4.99%₹70.33₹70.33₹70.336.6K
Jul 10, 2025₹66.99+5.00%₹66.99₹66.99₹66.99670
Jul 9, 2025₹63.80+4.99%₹63.80₹63.80₹63.80746
Jul 8, 2025₹60.77+4.99%₹60.77₹60.77₹60.771.9K
Jul 7, 2025₹57.88+4.99%₹57.88₹57.88₹57.884.7K
Jul 4, 2025₹55.13+4.99%₹55.13₹55.13₹55.1365.6K
Jul 3, 2025₹52.51+5.00%₹52.51₹52.51₹50.0159.7K
Jul 2, 2025₹50.01+5.00%₹50.01₹50.01₹50.01189.8K
Jul 1, 2025₹47.63+4.98%₹47.63₹47.63₹47.6313.8K
Jun 30, 2025₹45.37+5.00%₹45.37₹45.37₹45.3714.1K
Jun 27, 2025₹43.21+3.40%₹41.70₹43.50₹41.013.5K
Jun 26, 2025₹41.79-4.98%₹46.17₹46.17₹41.795.7K
Jun 25, 2025₹43.98+4.19%₹44.09₹44.09₹41.602.9K
Jun 24, 2025₹42.21-3.63%₹45.40₹45.48₹41.651.2K
Jun 23, 2025₹43.80-1.66%₹46.70₹46.70₹42.701.6K
Jun 20, 2025₹44.54+0.63%₹44.10₹44.85₹42.10303
Jun 19, 2025₹44.26-4.98%₹46.50₹48.90₹44.265.5K
Jun 18, 2025₹46.58+3.70%₹44.68₹46.88₹42.6812.3K
Jun 17, 2025₹44.92-4.18%₹46.65₹46.65₹44.55749
Jun 16, 2025₹46.88-2.09%₹48.84₹48.84₹45.50389
Jun 13, 2025₹47.88-1.99%₹48.85₹50.69₹46.46965
Jun 12, 2025₹48.85-5.00%₹52.60₹52.60₹48.857.1K
Jun 11, 2025₹51.42+3.19%₹47.66₹51.80₹47.662.2K
Jun 10, 2025₹49.83-4.72%₹52.49₹52.49₹49.692.4K
Jun 9, 2025₹52.30+0.04%₹51.00₹52.95₹49.681.6K
Jun 6, 2025₹52.28+0.93%₹51.84₹52.99₹50.00817
Jun 5, 2025₹51.80+1.41%₹48.54₹53.55₹48.548.5K
Jun 4, 2025₹51.08+0.18%₹50.99₹52.80₹50.762.9K
Jun 3, 2025₹50.99-0.02%₹51.00₹51.00₹48.45972
Jun 2, 2025₹51.000.00%₹51.10₹51.20₹51.00283
May 30, 2025₹51.00-4.14%₹54.98₹54.98₹50.55258
May 29, 2025₹53.20-5.00%₹58.80₹58.80₹53.201.3K
May 28, 2025₹56.00+4.61%₹56.20₹56.20₹50.88521
May 27, 2025₹53.53-0.22%₹53.64₹53.65₹50.971.3K
May 26, 2025₹53.65+3.91%₹49.51₹53.97₹49.10765
DateCloseChange %OpenHighLowVolume
Aug 11, 2025₹86.50-7.68%₹91.85₹91.85₹86.50422
Aug 4, 2025₹93.70-9.51%₹101.50₹101.50₹93.70704
Jul 28, 2025₹103.55-9.57%₹112.22₹112.22₹103.5511.8K
Jul 21, 2025₹114.51+27.60%₹94.22₹114.51₹94.22130.2K
Jul 14, 2025₹89.74+27.60%₹73.84₹89.74₹66.82225.6K
Jul 7, 2025₹70.33+27.57%₹57.88₹70.33₹57.8814.7K
Jun 30, 2025₹55.13+27.59%₹45.37₹55.13₹45.37343.0K
Jun 23, 2025₹43.21-2.99%₹46.70₹46.70₹41.0115.0K
Jun 16, 2025₹44.54-6.98%₹48.84₹48.90₹42.1019.2K
Jun 9, 2025₹47.88-8.42%₹51.00₹52.95₹46.4614.2K
Jun 2, 2025₹52.28+2.51%₹51.10₹53.55₹48.4513.4K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025₹86.50-18.12%₹103.55₹103.55₹86.501.3K
Jul 1, 2025₹105.64+132.84%₹47.63₹114.51₹47.63711.0K
Jun 1, 2025₹45.37-11.04%₹51.10₹53.55₹41.0175.9K
May 1, 2025₹51.00-10.73%₹55.99₹58.80₹47.7018.3K
Apr 1, 2025₹57.13+33.42%₹44.90₹62.53₹44.2619.7K
Mar 1, 2025₹42.82-42.12%₹70.30₹70.30₹42.82389.7K
Feb 1, 2025₹73.98-2.79%₹79.00₹83.90₹66.50108.8K
Jan 1, 2025₹76.10-29.54%₹109.95₹115.95₹73.6594.8K
Dec 1, 2024₹108.00-19.01%₹129.35₹129.90₹95.10368.3K
Nov 1, 2024₹133.35+5.12%₹129.50₹142.00₹118.4564.9K
Oct 1, 2024₹126.85-16.33%₹159.15₹177.45₹120.05115.8K
Sep 1, 2024₹151.60+4.95%₹147.05₹151.60₹116.4080.5K
Aug 1, 2024₹144.45+20.48%₹121.10₹155.40₹108.3059.9K
Jul 1, 2024₹119.90-17.14%₹144.70₹159.00₹113.0056.4K
Jun 1, 2024₹144.70+4.82%₹135.30₹160.00₹135.007.3K
May 1, 2024₹138.05+35.41%₹105.95₹143.60₹94.2025.6K
Apr 1, 2024₹101.95-20.97%₹126.45₹143.00₹97.9552.6K
Mar 1, 2024₹129.00-10.91%₹151.95₹159.85₹119.85232.3K
Feb 1, 2024₹144.80-25.32%₹197.75₹197.75₹144.80136.7K
Jan 1, 2024₹193.90+69.18%₹120.30₹193.90₹108.9091.5K
Dec 1, 2023₹114.61+88.04%₹60.95₹114.82₹60.95124.1K
Nov 1, 2023₹60.95+5.00%₹58.05₹60.95₹58.0529.4K
Oct 1, 2023₹58.05+4.99%₹55.29₹58.05₹55.15113.4K
Sep 1, 2023₹55.290.00%₹55.29₹55.29₹55.2912.2K
Aug 1, 2023₹55.29+4.99%₹52.66₹55.29₹52.661.2K
Jul 1, 2023₹52.66+4.98%₹50.16₹52.66₹50.0620.8K
Jun 1, 2023₹50.16+4.96%₹47.79₹50.17₹47.5021.0K
May 1, 2023₹47.79+4.99%₹45.52₹47.79₹45.5236.5K
Apr 1, 2023₹45.520.00%₹45.52₹45.52₹45.5215.8K
Mar 1, 2023₹45.52+10.22%₹41.30₹45.52₹41.3034.7K
Feb 1, 2023₹41.30+20.41%₹32.60₹41.30₹24.7533.5K
Jan 1, 2023₹34.30+44.42%₹24.90₹38.40₹22.65156.8K
Dec 1, 2022₹23.75-9.35%₹27.50₹30.05₹21.3027.0K
Nov 1, 2022₹26.20+10.78%₹23.65₹29.90₹23.0028.7K
Oct 1, 2022₹23.65-14.93%₹27.80₹29.95₹23.6041.7K
Sep 1, 2022₹27.80-8.70%₹30.60₹31.85₹23.6064.8K
Aug 1, 2022₹30.45+47.82%₹19.60₹33.65₹18.95102.5K
Jul 1, 2022₹20.60-36.52%₹34.05₹37.50₹19.55172.3K
Jun 1, 2022₹32.45+191.03%₹11.70₹32.45₹11.7025.6K
May 1, 2022₹11.15+277.97%₹2.95₹11.15₹2.9510.9K
Apr 1, 2022₹2.950.00%₹2.95₹2.95₹2.95N/A
Mar 1, 2022₹2.950.00%₹2.95₹2.95₹2.95N/A
Feb 1, 2022₹2.950.00%₹2.95₹2.95₹2.95N/A
Jan 1, 2022₹2.950.00%₹2.95₹2.95₹2.95N/A
Dec 1, 2021₹2.950.00%₹2.95₹2.95₹2.95N/A
Nov 1, 2021₹2.950.00%₹2.95₹2.95₹2.95N/A
Oct 1, 2021₹2.950.00%₹2.95₹2.95₹2.95N/A
Sep 1, 2021₹2.950.00%₹2.95₹2.95₹2.95N/A
Aug 1, 2021₹2.950.00%₹2.95₹2.95₹2.95N/A
Jul 1, 2021₹2.950.00%₹2.95₹2.95₹2.95N/A
Jun 1, 2021₹2.950.00%₹2.95₹2.95₹2.95N/A
May 1, 2021₹2.950.00%₹2.95₹2.95₹2.95N/A
Apr 1, 2021₹2.950.00%₹2.95₹2.95₹2.95N/A
Mar 1, 2021₹2.950.00%₹2.95₹2.95₹2.95N/A
Feb 1, 2021₹2.950.00%₹2.95₹2.95₹2.95N/A
Jan 1, 2021₹2.950.00%₹2.95₹2.95₹2.95N/A
Dec 1, 2020₹2.950.00%₹2.95₹2.95₹2.95N/A
Nov 1, 2020₹2.950.00%₹2.95₹2.95₹2.95N/A
Oct 1, 2020₹2.950.00%₹2.95₹2.95₹2.95N/A
Sep 1, 2020₹2.950.00%₹2.95₹2.95₹2.95N/A
DateCloseChange %OpenHighLowVolume
2025₹86.50-19.91%₹109.95₹115.95₹41.011.4M
2024₹108.00-5.77%₹120.30₹197.75₹94.201.3M
2023₹114.61+382.57%₹24.90₹114.82₹22.65599.3K
2022₹23.75+705.08%₹2.95₹37.50₹2.95473.5K
2021₹2.950.00%₹2.95₹2.95₹2.95N/A
2020₹2.950.00%₹2.95₹2.95₹2.95N/A
2019₹2.950.00%₹2.95₹2.95₹2.95N/A
2018₹2.950.00%₹2.95₹2.95₹2.95N/A
2017₹2.950.00%₹2.95₹2.95₹2.95N/A
2016₹2.950.00%₹2.95₹2.95₹2.95N/A
2015₹2.950.00%₹2.95₹2.95₹2.95N/A
2014₹2.950.00%₹2.95₹2.95₹2.95N/A
2013₹2.950.00%₹2.95₹2.95₹2.95N/A
2012₹2.950.00%₹2.95₹2.95₹2.95N/A
2011₹2.950.00%₹2.95₹2.95₹2.95N/A
2010₹2.950.00%₹2.95₹2.95₹2.95N/A
2009₹2.950.00%₹2.95₹2.95₹2.95N/A
2008₹2.95-52.27%₹33.30₹2,911.95N/A10.8M
2007₹6.18-36.29%₹25.91₹762.95N/A16.8M
2006₹9.70+29.33%₹2.37₹24.00₹2.37100
2005₹7.50+110.67%₹3.56₹240.00₹0.58N/A
2004₹3.56-30.20%₹4.51₹4.51₹1.56N/A
2003₹5.10-27.66%₹7.85₹30.91₹0.474.2K
2002₹7.05-88.00%₹84.00₹110.00₹4.70N/A
2001₹58.75-39.17%₹96.58₹96.58₹3.99N/A
2000₹96.58+0.29%₹96.30₹310.50₹3.3125
1999₹96.30+28.62%₹74.87₹96.30₹74.87N/A
1998₹74.870.00%₹74.87₹74.87₹74.87N/A

How Rose Merc Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Rose Merc Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Rose Merc65.46%65.46%65.46%65.46%65.46%65.46%
Titan Company1.30%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 Gold13.83%1,114.54%1,114.54%1,114.54%1,114.54%1,114.54%
Goldiam55.30%157.23%1,436.96%3,790.32%547.23%475.20%
D P Abhushan25.88%313.53%1,863.64%4,735.82%4,735.82%4,735.82%
NIFTY 50 | Market0.37%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)

Initial Investment ₹1,000.00
Current Value ₹1,622.04
Total Return 62.20%
Annual Return (CAGR) 891.80%
Shares Owned 19.1

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.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

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

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.

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.

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.

Rose Merc (rosemer) has achieved its strongest performance over the 12 months period, delivering a total return of 65.5%.

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.