Rolcon Engineering Company Limited (BOM:505807)
India · Delayed Price · Currency is INR 554.00
+18.20 (3.40%)
At close: Jul 27, 2026
BOM:505807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | -5.00% | 50 |
| Jul 22, 2026 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 4.30% | 50 |
| Jul 16, 2026 | 540.75 | 540.75 | 540.75 | 540.75 | 540.75 | 5.00% | 50 |
| Jul 14, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -4.63% | 50 |
| Jul 6, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 4.85% | 200 |
| Jul 3, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -2.65% | 50 |
| Jun 30, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | - | 200 |
| Jun 29, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 4.88% | 50 |
| Jun 25, 2026 | 516.00 | 516.00 | 504.40 | 504.40 | 504.40 | -3.00% | 100 |
| Jun 24, 2026 | 541.00 | 541.00 | 520.00 | 520.00 | 520.00 | -4.02% | 100 |
| Jun 22, 2026 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | 5.00% | 50 |
| Jun 12, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | - | 50 |
| Jun 11, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | -4.88% | 50 |
| Jun 9, 2026 | 542.45 | 542.45 | 542.45 | 542.45 | 542.45 | -5.00% | 50 |
| Jun 8, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | -4.50% | 50 |
| Jun 5, 2026 | 597.90 | 597.90 | 597.90 | 597.90 | 597.90 | -4.98% | 50 |
| Jun 1, 2026 | 629.25 | 629.25 | 629.25 | 629.25 | 629.25 | 4.97% | 50 |
| May 29, 2026 | 599.45 | 599.45 | 599.45 | 599.45 | 599.45 | 4.99% | 50 |
| May 27, 2026 | 590.00 | 590.00 | 570.95 | 570.95 | 570.95 | -5.00% | 150 |
| May 26, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | -2.44% | 100 |
| May 25, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | -4.94% | 50 |
| May 21, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 4.85% | 50 |
| May 19, 2026 | 618.10 | 618.10 | 618.00 | 618.00 | 618.00 | -4.89% | 100 |
| May 12, 2026 | 649.80 | 649.80 | 649.80 | 649.80 | 649.80 | -4.93% | 50 |
| Apr 30, 2026 | 683.50 | 683.50 | 683.50 | 683.50 | 683.50 | - | 50 |
| Apr 29, 2026 | 683.50 | 683.50 | 683.50 | 683.50 | 683.50 | 4.99% | 50 |
| Apr 21, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | - | 100 |
| Apr 17, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | -4.96% | 50 |
| Apr 16, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -4.86% | 50 |
| Apr 9, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -0.62% | 50 |
| Apr 8, 2026 | 726.50 | 726.50 | 700.05 | 724.50 | 724.50 | 4.70% | 250 |
| Apr 6, 2026 | 691.95 | 691.95 | 691.95 | 691.95 | 691.95 | 5.00% | 50 |
| Mar 19, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | - | 50 |
| Mar 13, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | -0.15% | 50 |
| Mar 12, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 50 |
| Mar 11, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 3.77% | 50 |
| Feb 27, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | 150 |
| Feb 9, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | 50 |
| Feb 6, 2026 | 630.45 | 636.00 | 630.45 | 636.00 | 636.00 | 4.95% | 100 |