Rollatainers Limited (BOM:502448)
India · Delayed Price · Currency is INR 4.320
+0.200 (4.85%)
At close: Sep 4, 2026
Rollatainers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 254,315 |
| 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 |
| Aug 13, 2026 | 3.25 | 3.25 | 3.04 | 3.13 | 3.13 | -0.95% | 48,169 |
| Aug 12, 2026 | 3.04 | 3.17 | 2.98 | 3.16 | 3.16 | 1.28% | 69,393 |
| Aug 11, 2026 | 2.84 | 3.12 | 2.84 | 3.12 | 3.12 | 4.70% | 210,251 |
| Aug 10, 2026 | 3.26 | 3.26 | 2.96 | 2.98 | 2.98 | -4.18% | 552,973 |
| Aug 7, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 4.71% | 252,262 |
| Aug 6, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.95% | 79,025 |
| Aug 5, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.81% | 3,340 |
| Aug 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.65% | 9,010 |
| Aug 3, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 4.88% | 29,729 |
| Jul 31, 2026 | 2.35 | 2.46 | 2.35 | 2.46 | 2.46 | 4.68% | 20,810 |
| Jul 30, 2026 | 2.33 | 2.39 | 2.20 | 2.35 | 2.35 | 2.17% | 11,027 |
| Jul 29, 2026 | 2.33 | 2.33 | 2.17 | 2.30 | 2.30 | 0.88% | 73,331 |
| Jul 28, 2026 | 2.15 | 2.34 | 2.15 | 2.28 | 2.28 | 2.24% | 105,276 |
| Jul 27, 2026 | 2.14 | 2.30 | 2.14 | 2.23 | 2.23 | -0.89% | 44,935 |
| Jul 24, 2026 | 2.19 | 2.25 | 2.07 | 2.25 | 2.25 | 4.17% | 19,712 |
| Jul 23, 2026 | 2.03 | 2.19 | 2.03 | 2.16 | 2.16 | 2.86% | 60,924 |
| Jul 22, 2026 | 1.97 | 2.11 | 1.95 | 2.10 | 2.10 | 4.48% | 178,808 |
| Jul 21, 2026 | 2.11 | 2.11 | 2.01 | 2.01 | 2.01 | -4.74% | 45,388 |
| Jul 20, 2026 | 2.17 | 2.27 | 2.07 | 2.11 | 2.11 | -2.76% | 226,034 |
| Jul 17, 2026 | 2.28 | 2.28 | 2.17 | 2.17 | 2.17 | -4.82% | 25,568 |
| Jul 16, 2026 | 2.43 | 2.43 | 2.28 | 2.28 | 2.28 | -4.60% | 28,787 |
| Jul 15, 2026 | 2.37 | 2.39 | 2.33 | 2.39 | 2.39 | 4.82% | 40,678 |
| Jul 14, 2026 | 2.20 | 2.28 | 2.08 | 2.28 | 2.28 | 4.59% | 123,957 |
| Jul 13, 2026 | 2.34 | 2.34 | 2.18 | 2.18 | 2.18 | -4.80% | 113,706 |
| Jul 10, 2026 | 2.43 | 2.43 | 2.29 | 2.29 | 2.29 | -4.98% | 118,676 |
| Jul 9, 2026 | 2.65 | 2.65 | 2.41 | 2.41 | 2.41 | -4.74% | 85,518 |
| Jul 8, 2026 | 2.78 | 2.78 | 2.53 | 2.53 | 2.53 | -4.53% | 97,343 |
| Jul 7, 2026 | 2.65 | 2.66 | 2.48 | 2.65 | 2.65 | 4.33% | 46,161 |
| Jul 6, 2026 | 2.56 | 2.63 | 2.40 | 2.54 | 2.54 | 1.20% | 169,600 |
| Jul 3, 2026 | 2.43 | 2.58 | 2.41 | 2.51 | 2.51 | -0.79% | 89,419 |
| Jul 2, 2026 | 2.53 | 2.65 | 2.53 | 2.53 | 2.53 | -4.89% | 341,894 |
| Jul 1, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.66% | 18,211 |
| Jun 30, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -4.78% | 6,902 |
| Jun 29, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.87% | 6,886 |