Rollatainers Limited (BOM:502448)
India · Delayed Price · Currency is INR 1.570
0.00 (0.00%)
At close: Jul 28, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.47 | 1.54 | 1.44 | 1.49 | 1.49 | 0.68% | 43,567 |
| Jul 30, 2025 | 1.54 | 1.59 | 1.48 | 1.48 | 1.48 | -4.52% | 45,882 |
| Jul 29, 2025 | 1.57 | 1.59 | 1.50 | 1.55 | 1.55 | -1.27% | 51,517 |
| Jul 28, 2025 | 1.57 | 1.61 | 1.53 | 1.57 | 1.57 | - | 14,830 |
| Jul 25, 2025 | 1.61 | 1.67 | 1.57 | 1.57 | 1.57 | -2.48% | 22,389 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.56 | 1.61 | 1.61 | 0.63% | 16,988 |
| Jul 23, 2025 | 1.63 | 1.64 | 1.54 | 1.60 | 1.60 | -1.23% | 48,961 |
| Jul 22, 2025 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -4.71% | 41,674 |
| Jul 21, 2025 | 1.77 | 1.77 | 1.66 | 1.70 | 1.70 | -2.30% | 49,685 |
| Jul 18, 2025 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 1.75% | 60,688 |
| Jul 17, 2025 | 1.66 | 1.71 | 1.65 | 1.71 | 1.71 | 3.64% | 30,251 |
| Jul 16, 2025 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -2.94% | 126,834 |
| Jul 15, 2025 | 1.70 | 1.74 | 1.66 | 1.70 | 1.70 | -0.58% | 33,352 |
| Jul 14, 2025 | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | -2.29% | 12,224 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | - | 5,578 |
| Jul 10, 2025 | 1.77 | 1.82 | 1.73 | 1.75 | 1.75 | -2.23% | 31,496 |
| Jul 9, 2025 | 1.77 | 1.80 | 1.73 | 1.79 | 1.79 | 2.29% | 10,769 |
| Jul 8, 2025 | 1.83 | 1.83 | 1.74 | 1.75 | 1.75 | -4.37% | 78,402 |
| Jul 7, 2025 | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -4.69% | 19,944 |
| Jul 4, 2025 | 1.95 | 1.95 | 1.81 | 1.92 | 1.92 | 3.23% | 132,421 |
| Jul 3, 2025 | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | 4.49% | 21,431 |
| Jul 2, 2025 | 1.70 | 1.79 | 1.70 | 1.78 | 1.78 | 2.30% | 31,466 |
| Jul 1, 2025 | 1.78 | 1.78 | 1.70 | 1.74 | 1.74 | -0.57% | 45,001 |
| Jun 30, 2025 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | 1.74% | 11,004 |
| Jun 27, 2025 | 1.73 | 1.75 | 1.70 | 1.72 | 1.72 | -1.15% | 21,958 |
| Jun 26, 2025 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -0.57% | 20,714 |
| Jun 25, 2025 | 1.80 | 1.83 | 1.73 | 1.75 | 1.75 | -2.78% | 34,808 |
| Jun 24, 2025 | 1.77 | 1.82 | 1.72 | 1.80 | 1.80 | - | 62,341 |
| Jun 23, 2025 | 1.80 | 1.80 | 1.73 | 1.80 | 1.80 | 2.27% | 53,427 |
| Jun 20, 2025 | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | -0.56% | 15,801 |
| Jun 19, 2025 | 1.78 | 1.83 | 1.77 | 1.77 | 1.77 | -1.67% | 15,007 |
| Jun 18, 2025 | 1.81 | 1.85 | 1.76 | 1.80 | 1.80 | -0.55% | 25,723 |
| Jun 17, 2025 | 1.82 | 1.84 | 1.77 | 1.81 | 1.81 | 0.56% | 14,172 |
| Jun 16, 2025 | 1.85 | 1.86 | 1.75 | 1.80 | 1.80 | -2.17% | 75,060 |
| Jun 13, 2025 | 1.90 | 1.92 | 1.84 | 1.84 | 1.84 | -4.66% | 82,145 |
| Jun 12, 2025 | 1.93 | 1.93 | 1.85 | 1.93 | 1.93 | 4.89% | 175,503 |
| Jun 11, 2025 | 1.74 | 1.84 | 1.68 | 1.84 | 1.84 | 4.55% | 66,919 |
| Jun 10, 2025 | 1.80 | 1.85 | 1.76 | 1.76 | 1.76 | -4.86% | 125,663 |
| Jun 9, 2025 | 1.85 | 1.94 | 1.85 | 1.85 | 1.85 | -4.64% | 96,362 |
| Jun 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -4.90% | 7,402 |
| Jun 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | 14,087 |
| Jun 4, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -4.89% | 14,930 |
| Jun 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -4.66% | 4,070 |
| Jun 2, 2025 | 2.57 | 2.57 | 2.36 | 2.36 | 2.36 | -4.84% | 46,335 |
| May 30, 2025 | 2.49 | 2.49 | 2.41 | 2.48 | 2.48 | 4.20% | 254,849 |
| May 29, 2025 | 2.37 | 2.38 | 2.35 | 2.38 | 2.38 | 4.85% | 188,829 |
| May 28, 2025 | 2.25 | 2.27 | 2.17 | 2.27 | 2.27 | 4.61% | 137,886 |
| May 27, 2025 | 2.17 | 2.17 | 2.02 | 2.17 | 2.17 | 4.83% | 330,709 |
| May 26, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 4.55% | 38,756 |
| May 23, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 4.76% | 50,760 |