Rollatainers Limited (BOM:502448)
India · Delayed Price · Currency is INR 1.760
+0.160 (10.00%)
At close: Apr 22, 2026
Rollatainers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.37 | 1.60 | 1.37 | 1.60 | 1.60 | 9.59% | 158,316 |
| Apr 20, 2026 | 1.36 | 1.48 | 1.31 | 1.46 | 1.46 | 8.15% | 192,311 |
| Apr 17, 2026 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 95,870 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 11,532 |
| Apr 15, 2026 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 3.17% | 28,835 |
| Apr 13, 2026 | 1.23 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 5,363 |
| Apr 10, 2026 | 1.26 | 1.32 | 1.22 | 1.27 | 1.27 | -0.78% | 33,726 |
| Apr 9, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 27,246 |
| Apr 8, 2026 | 1.24 | 1.26 | 1.20 | 1.25 | 1.25 | 1.63% | 56,484 |
| Apr 7, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 3.36% | 9,961 |
| Apr 6, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 1.71% | 13,020 |
| Apr 2, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 18,316 |
| Apr 1, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 4.55% | 44,423 |
| Mar 30, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 75,653 |
| Mar 27, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 58,129 |
| Mar 25, 2026 | 1.18 | 1.26 | 1.16 | 1.21 | 1.21 | 0.83% | 43,444 |
| Mar 24, 2026 | 1.22 | 1.24 | 1.16 | 1.20 | 1.20 | -1.64% | 46,941 |
| Mar 23, 2026 | 1.29 | 1.29 | 1.20 | 1.22 | 1.22 | -2.40% | 24,368 |
| Mar 20, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -4.58% | 67,329 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.25 | 1.31 | 1.31 | 1.55% | 36,084 |
| Mar 18, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 4.88% | 388,171 |
| Mar 17, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 4.24% | 77,979 |
| Mar 16, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 89,007 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 71,689 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.24 | 1.30 | 1.30 | 1.56% | 25,244 |
| Mar 11, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.92% | 13,777 |
| Mar 10, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 6,686 |
| Mar 9, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -2.42% | 23,015 |
| Mar 6, 2026 | 1.28 | 1.31 | 1.24 | 1.24 | 1.24 | -4.62% | 237,137 |
| Mar 5, 2026 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | - | 38,811 |
| Mar 4, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -3.70% | 25,667 |
| Mar 2, 2026 | 1.48 | 1.48 | 1.34 | 1.35 | 1.35 | -4.26% | 61,225 |
| Feb 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | 61,708 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | 7,850 |
| Feb 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.88% | 6,086 |
| Feb 24, 2026 | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | 4.24% | 39,728 |
| Feb 23, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | - | 15,188 |
| Feb 20, 2026 | 1.16 | 1.22 | 1.13 | 1.18 | 1.18 | 0.85% | 43,008 |
| Feb 19, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.88% | 16,763 |
| Feb 18, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 2,983 |
| Feb 17, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 5,336 |
| Feb 16, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 11,586 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -1.57% | 6,534 |
| Feb 12, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 12,974 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 5,116 |
| Feb 10, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 41,589 |
| Feb 9, 2026 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 13,982 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.22 | 1.23 | 1.23 | -3.91% | 22,196 |
| Feb 5, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 3.23% | 29,996 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 18,904 |