Rollatainers Limited (BOM:502448)
India · Delayed Price · Currency is INR 1.470
-0.010 (-0.68%)
At close: Aug 22, 2025
Rollatainers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -4.44% | 178,112 |
| Aug 28, 2025 | 1.38 | 1.44 | 1.33 | 1.35 | 1.35 | -3.57% | 46,463 |
| Aug 26, 2025 | 1.46 | 1.46 | 1.37 | 1.40 | 1.40 | -2.10% | 128,934 |
| Aug 25, 2025 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -2.72% | 47,757 |
| Aug 22, 2025 | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -0.68% | 27,159 |
| Aug 21, 2025 | 1.46 | 1.52 | 1.46 | 1.48 | 1.48 | - | 34,298 |
| Aug 20, 2025 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 24,291 |
| Aug 19, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 23,859 |
| Aug 18, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 4.32% | 2,975 |
| Aug 14, 2025 | 1.40 | 1.43 | 1.36 | 1.39 | 1.39 | -2.11% | 95,607 |
| Aug 13, 2025 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | -2.74% | 18,696 |
| Aug 12, 2025 | 1.44 | 1.46 | 1.38 | 1.46 | 1.46 | 0.69% | 31,619 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 64,120 |
| Aug 8, 2025 | 1.49 | 1.56 | 1.45 | 1.48 | 1.48 | -0.67% | 81,523 |
| Aug 7, 2025 | 1.49 | 1.52 | 1.42 | 1.49 | 1.49 | 1.36% | 21,263 |
| Aug 6, 2025 | 1.49 | 1.53 | 1.47 | 1.47 | 1.47 | -4.55% | 36,761 |
| Aug 5, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 1.99% | 5,988 |
| Aug 4, 2025 | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | 0.67% | 26,811 |
| Aug 1, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 44,417 |
| 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 |