Rolta India Limited (BOM:500366)
India · Delayed Price · Currency is INR 1.670
0.00 (0.00%)
Inactive · Last trade price on Dec 17, 2025
Rolta India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | - | 79,200 |
| Dec 16, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -4.57% | 49,778 |
| Dec 15, 2025 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | -2.78% | 25,925 |
| Dec 12, 2025 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | 4.65% | 120,116 |
| Dec 11, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | - | 33,601 |
| Dec 10, 2025 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 27,414 |
| Dec 9, 2025 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | 0.59% | 87,823 |
| Dec 8, 2025 | 1.79 | 1.79 | 1.69 | 1.70 | 1.70 | -3.95% | 18,377 |
| Dec 5, 2025 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | 1.72% | 13,871 |
| Dec 4, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -1.14% | 195,448 |
| Dec 3, 2025 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -2.22% | 4,430 |
| Dec 2, 2025 | 1.78 | 1.83 | 1.74 | 1.80 | 1.80 | 2.27% | 48,401 |
| Dec 1, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 9,201 |
| Nov 28, 2025 | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | -1.13% | 13,639 |
| Nov 27, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 1.14% | 19,184 |
| Nov 26, 2025 | 1.79 | 1.83 | 1.73 | 1.75 | 1.75 | -2.23% | 23,824 |
| Nov 25, 2025 | 1.76 | 1.84 | 1.76 | 1.79 | 1.79 | 1.70% | 27,058 |
| Nov 24, 2025 | 1.72 | 1.83 | 1.72 | 1.76 | 1.76 | -0.56% | 14,011 |
| Nov 21, 2025 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | -0.56% | 29,091 |
| Nov 20, 2025 | 1.84 | 1.87 | 1.75 | 1.78 | 1.78 | -1.11% | 28,789 |
| Nov 19, 2025 | 1.84 | 1.85 | 1.77 | 1.80 | 1.80 | -2.17% | 66,303 |
| Nov 18, 2025 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -3.16% | 20,396 |
| Nov 17, 2025 | 1.94 | 1.97 | 1.89 | 1.90 | 1.90 | -3.06% | 26,868 |
| Nov 14, 2025 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -0.51% | 32,879 |
| Nov 13, 2025 | 1.97 | 2.00 | 1.95 | 1.97 | 1.97 | -1.50% | 27,824 |
| Nov 12, 2025 | 1.95 | 2.06 | 1.95 | 2.00 | 2.00 | 1.52% | 90,589 |
| Nov 11, 2025 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | - | 7,922 |
| Nov 10, 2025 | 1.97 | 2.03 | 1.95 | 1.97 | 1.97 | - | 173,186 |
| Nov 7, 2025 | 1.98 | 1.98 | 1.92 | 1.97 | 1.97 | -0.51% | 12,870 |
| Nov 6, 2025 | 1.95 | 1.98 | 1.87 | 1.98 | 1.98 | 1.02% | 99,307 |
| Nov 4, 2025 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | 0.51% | 56,947 |
| Nov 3, 2025 | 1.93 | 1.95 | 1.90 | 1.95 | 1.95 | 4.84% | 64,267 |
| Oct 31, 2025 | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | 4.49% | 108,701 |
| Oct 30, 2025 | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | 0.56% | 204,094 |
| Oct 29, 2025 | 1.78 | 1.78 | 1.70 | 1.77 | 1.77 | - | 173,357 |
| Oct 28, 2025 | 1.77 | 1.80 | 1.73 | 1.77 | 1.77 | 2.31% | 177,983 |
| Oct 27, 2025 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | -1.70% | 101,908 |
| Oct 24, 2025 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -2.76% | 81,166 |
| Oct 23, 2025 | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | 1.12% | 59,769 |
| Oct 21, 2025 | 1.79 | 1.83 | 1.75 | 1.79 | 1.79 | -0.56% | 34,107 |
| Oct 20, 2025 | 1.85 | 1.85 | 1.74 | 1.80 | 1.80 | -1.64% | 27,600 |
| Oct 17, 2025 | 1.86 | 1.86 | 1.80 | 1.83 | 1.83 | - | 8,511 |
| Oct 16, 2025 | 1.90 | 1.90 | 1.81 | 1.83 | 1.83 | -2.14% | 26,908 |
| Oct 15, 2025 | 1.87 | 1.93 | 1.86 | 1.87 | 1.87 | -2.09% | 70,129 |
| Oct 14, 2025 | 1.92 | 1.94 | 1.88 | 1.91 | 1.91 | -0.52% | 202,183 |
| Oct 13, 2025 | 1.91 | 1.93 | 1.86 | 1.92 | 1.92 | 0.52% | 28,606 |
| Oct 10, 2025 | 1.90 | 1.93 | 1.85 | 1.91 | 1.91 | 0.53% | 17,878 |
| Oct 9, 2025 | 1.95 | 1.95 | 1.86 | 1.90 | 1.90 | -2.56% | 19,242 |
| Oct 8, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 1.04% | 47,701 |
| Oct 7, 2025 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | 1.05% | 16,403 |