Rollatainers Limited (BOM:502448)
India · Delayed Price · Currency is INR 4.180
+0.030 (0.72%)
At close: Oct 27, 2026
Rollatainers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.34 | 4.34 | 3.95 | 4.18 | 4.18 | 0.72% | 79,507 |
| Oct 26, 2026 | 4.23 | 4.23 | 4.15 | 4.15 | 4.15 | -4.82% | 44,794 |
| Oct 23, 2026 | 4.77 | 4.77 | 4.36 | 4.36 | 4.36 | -4.80% | 59,365 |
| Oct 22, 2026 | 4.55 | 4.90 | 4.44 | 4.58 | 4.58 | -1.93% | 29,925 |
| Oct 21, 2026 | 4.70 | 5.10 | 4.67 | 4.67 | 4.67 | -4.89% | 66,309 |
| Oct 19, 2026 | 4.99 | 5.02 | 4.60 | 4.91 | 4.91 | 2.51% | 73,757 |
| Oct 16, 2026 | 4.37 | 4.82 | 4.37 | 4.79 | 4.79 | 4.13% | 85,222 |
| Oct 15, 2026 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -4.96% | 3,471 |
| Oct 14, 2026 | 4.90 | 4.95 | 4.84 | 4.84 | 4.84 | -4.91% | 36,398 |
| Oct 13, 2026 | 5.33 | 5.33 | 4.87 | 5.09 | 5.09 | -0.59% | 30,775 |
| Oct 12, 2026 | 5.51 | 5.51 | 5.01 | 5.12 | 5.12 | -2.85% | 60,681 |
| Oct 9, 2026 | 5.17 | 5.42 | 4.92 | 5.27 | 5.27 | 1.93% | 89,349 |
| Oct 8, 2026 | 5.71 | 5.71 | 5.17 | 5.17 | 5.17 | -4.96% | 131,992 |
| Oct 7, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 4.82% | 19,039 |
| Oct 6, 2026 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | 4.85% | 83,408 |
| Oct 5, 2026 | 4.90 | 4.95 | 4.51 | 4.95 | 4.95 | 4.87% | 65,063 |
| Oct 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.84% | 32,215 |
| Sep 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.98% | 26,584 |
| Sep 29, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.92% | 6,772 |
| Sep 28, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -4.85% | 21,990 |
| Sep 25, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -4.94% | 43,043 |
| Sep 24, 2026 | 6.17 | 6.49 | 6.07 | 6.07 | 6.07 | -4.86% | 255,826 |
| Sep 23, 2026 | 6.51 | 6.51 | 6.21 | 6.38 | 6.38 | 2.90% | 298,648 |
| Sep 22, 2026 | 6.17 | 6.20 | 6.00 | 6.20 | 6.20 | 4.91% | 57,906 |
| Sep 21, 2026 | 5.89 | 5.91 | 5.70 | 5.91 | 5.91 | 4.97% | 124,101 |
| Sep 18, 2026 | 5.63 | 5.63 | 5.16 | 5.63 | 5.63 | 4.84% | 91,775 |
| Sep 17, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 4.88% | 17,987 |
| Sep 16, 2026 | 5.08 | 5.12 | 4.75 | 5.12 | 5.12 | 4.92% | 130,383 |
| Sep 15, 2026 | 4.87 | 4.88 | 4.56 | 4.88 | 4.88 | 4.95% | 238,665 |
| Sep 11, 2026 | 4.74 | 4.80 | 4.40 | 4.65 | 4.65 | 1.09% | 53,338 |
| Sep 10, 2026 | 4.61 | 4.74 | 4.49 | 4.60 | 4.60 | -2.54% | 76,773 |
| Sep 9, 2026 | 4.98 | 4.98 | 4.52 | 4.72 | 4.72 | -0.63% | 106,579 |
| Sep 8, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 4.86% | 38,398 |
| Sep 7, 2026 | 4.53 | 4.53 | 4.16 | 4.53 | 4.53 | 4.86% | 66,557 |
| Sep 4, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | 4.85% | 2,546 |
| Sep 3, 2026 | 4.01 | 4.12 | 3.93 | 4.12 | 4.12 | 4.83% | 23,280 |
| Sep 2, 2026 | 4.09 | 4.09 | 3.79 | 3.93 | 3.93 | -0.51% | 66,501 |
| Sep 1, 2026 | 3.85 | 4.16 | 3.78 | 3.95 | 3.95 | -0.50% | 89,859 |
| Aug 31, 2026 | 4.12 | 4.33 | 3.97 | 3.97 | 3.97 | -4.80% | 62,506 |
| Aug 28, 2026 | 4.26 | 4.26 | 4.01 | 4.17 | 4.17 | 2.71% | 71,039 |
| Aug 27, 2026 | 3.95 | 4.25 | 3.95 | 4.06 | 4.06 | -2.17% | 254,316 |
| Aug 26, 2026 | 4.16 | 4.16 | 3.78 | 4.15 | 4.15 | 4.53% | 255,826 |
| Aug 25, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 4.75% | 2,565 |
| Aug 24, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 4.99% | 18,585 |
| Aug 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 4.94% | 5,561 |
| Aug 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.88% | 16,720 |
| Aug 19, 2026 | 3.25 | 3.28 | 3.20 | 3.28 | 3.28 | 4.79% | 12,242 |
| Aug 18, 2026 | 3.31 | 3.31 | 3.12 | 3.13 | 3.13 | -0.95% | 18,759 |
| Aug 17, 2026 | 3.08 | 3.16 | 3.00 | 3.16 | 3.16 | 4.98% | 74,296 |
| Aug 14, 2026 | 3.06 | 3.24 | 2.98 | 3.01 | 3.01 | -3.83% | 146,230 |