Rolcon Engineering Company Limited (BOM:505807)
India · Delayed Price · Currency is INR 917.00
0.00 (0.00%)
At close: Jul 29, 2025
BOM:505807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 4.94% | 50 |
| Jul 22, 2025 | 873.85 | 873.85 | 873.85 | 873.85 | 873.85 | 5.00% | 50 |
| Jul 21, 2025 | 832.25 | 832.25 | 832.25 | 832.25 | 832.25 | 5.00% | 150 |
| Jul 18, 2025 | 792.65 | 792.65 | 792.65 | 792.65 | 792.65 | 4.99% | 50 |
| Jul 17, 2025 | 688.05 | 754.95 | 688.05 | 754.95 | 754.95 | 5.00% | 100 |
| Jul 11, 2025 | 671.05 | 719.00 | 671.05 | 719.00 | 719.00 | 4.95% | 300 |
| Jul 8, 2025 | 719.00 | 719.00 | 685.10 | 685.10 | 685.10 | -4.85% | 200 |
| Jul 1, 2025 | 750.05 | 750.05 | 720.00 | 720.05 | 720.05 | -4.63% | 1,250 |
| Jun 24, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -3.36% | 200 |
| Jun 23, 2025 | 781.25 | 781.25 | 781.25 | 781.25 | 781.25 | -4.87% | 50 |
| Jun 20, 2025 | 821.25 | 821.25 | 821.25 | 821.25 | 821.25 | -4.99% | 50 |
| Jun 18, 2025 | 782.05 | 864.35 | 782.05 | 864.35 | 864.35 | 5.00% | 150 |
| Jun 17, 2025 | 824.00 | 824.00 | 823.20 | 823.20 | 823.20 | -5.00% | 100 |
| Jun 16, 2025 | 866.50 | 866.50 | 866.50 | 866.50 | 866.50 | -5.00% | 50 |
| Jun 13, 2025 | 912.10 | 912.10 | 912.10 | 912.10 | 912.10 | -5.00% | 50 |
| Jun 11, 2025 | 960.10 | 960.10 | 960.10 | 960.10 | 960.10 | - | 100 |
| Jun 6, 2025 | 960.10 | 960.10 | 960.10 | 960.10 | 960.10 | 0.01% | 100 |
| Jun 5, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0.79% | 100 |
| Jun 3, 2025 | 957.00 | 957.00 | 952.50 | 952.50 | 952.50 | -0.57% | 150 |
| Jun 2, 2025 | 957.95 | 957.95 | 957.95 | 957.95 | 957.95 | 4.92% | 50 |
| May 30, 2025 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | 4.82% | 50 |
| May 28, 2025 | 788.85 | 871.05 | 788.85 | 871.05 | 871.05 | 4.90% | 700 |
| May 27, 2025 | 830.35 | 830.35 | 830.35 | 830.35 | 830.35 | -4.99% | 100 |
| May 26, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | -5.00% | 150 |
| May 23, 2025 | 919.95 | 920.00 | 919.95 | 920.00 | 920.00 | 4.84% | 150 |
| May 22, 2025 | 969.85 | 969.85 | 877.55 | 877.55 | 877.55 | -5.00% | 1,200 |
| May 21, 2025 | 923.70 | 923.70 | 923.70 | 923.70 | 923.70 | 5.00% | 50 |
| May 20, 2025 | 879.75 | 879.75 | 879.75 | 879.75 | 879.75 | 4.99% | 50 |
| May 19, 2025 | 837.90 | 837.90 | 837.90 | 837.90 | 837.90 | 5.00% | 500 |
| May 16, 2025 | 850.00 | 882.00 | 798.00 | 798.00 | 798.00 | -5.00% | 400 |
| May 15, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.01% | 50 |
| May 9, 2025 | 839.90 | 839.90 | 839.90 | 839.90 | 839.90 | -5.00% | 50 |
| May 8, 2025 | 799.90 | 884.10 | 799.90 | 884.10 | 884.10 | 5.00% | 1,100 |
| May 7, 2025 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | -5.00% | 50 |
| Apr 24, 2025 | 886.30 | 886.30 | 886.30 | 886.30 | 886.30 | -5.00% | 50 |
| Mar 25, 2025 | 932.90 | 932.90 | 932.90 | 932.90 | 932.90 | -5.00% | 50 |
| Mar 24, 2025 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | -5.00% | 50 |
| Mar 19, 2025 | 1,033.65 | 1,033.65 | 1,033.65 | 1,033.65 | 1,033.65 | -5.00% | 50 |
| Mar 18, 2025 | 1,088.05 | 1,088.05 | 1,088.05 | 1,088.05 | 1,088.05 | -5.00% | 50 |
| Mar 10, 2025 | 1,145.30 | 1,145.30 | 1,145.30 | 1,145.30 | 1,145.30 | -5.00% | 150 |
| Feb 14, 2025 | 1,205.55 | 1,205.55 | 1,205.55 | 1,205.55 | 1,205.55 | -5.00% | 100 |
| Feb 7, 2025 | 1,268.95 | 1,268.95 | 1,268.95 | 1,268.95 | 1,268.95 | -5.00% | 50 |
| Feb 5, 2025 | 1,335.70 | 1,335.70 | 1,335.70 | 1,335.70 | 1,335.70 | -5.00% | 200 |