Rolcon Engineering Company Limited (BOM:505807)
India · Delayed Price · Currency is INR 463.05
+22.05 (5.00%)
At close: Oct 14, 2026
BOM:505807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 463.05 | 463.05 | 463.05 | 463.05 | 463.05 | 5.00% | 100 |
| Oct 12, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | -2.00% | 200 |
| Oct 8, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -4.72% | 150 |
| Oct 6, 2026 | 472.30 | 472.30 | 472.30 | 472.30 | 472.30 | -4.99% | 50 |
| Oct 1, 2026 | 497.10 | 497.10 | 497.10 | 497.10 | 497.10 | -4.77% | 50 |
| Sep 23, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | -4.92% | 100 |
| Sep 22, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 4.37% | 50 |
| Sep 21, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0.72% | 50 |
| Sep 7, 2026 | 524.75 | 524.75 | 524.75 | 524.75 | 522.25 | 4.99% | 150 |
| Sep 2, 2026 | 499.80 | 499.80 | 499.80 | 499.80 | 497.42 | 5.00% | 150 |
| Sep 1, 2026 | 477.05 | 480.00 | 476.00 | 476.00 | 473.73 | -4.61% | 1,450 |
| Aug 28, 2026 | 522.80 | 522.90 | 499.00 | 499.00 | 496.62 | 0.20% | 300 |
| Aug 27, 2026 | 497.95 | 498.00 | 497.95 | 498.00 | 495.63 | -4.99% | 250 |
| Aug 26, 2026 | 524.50 | 524.50 | 524.15 | 524.15 | 521.65 | -4.70% | 150 |
| Aug 20, 2026 | 577.50 | 577.50 | 550.00 | 550.00 | 547.38 | - | 300 |
| Aug 17, 2026 | 522.50 | 550.00 | 522.50 | 550.00 | 547.38 | - | 100 |
| Aug 12, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 547.38 | 1.65% | 100 |
| Jul 29, 2026 | 535.00 | 541.05 | 535.00 | 541.05 | 538.47 | -2.34% | 300 |
| Jul 27, 2026 | 555.00 | 555.00 | 554.00 | 554.00 | 551.36 | 3.40% | 100 |
| Jul 23, 2026 | 535.80 | 535.80 | 535.80 | 535.80 | 533.25 | -5.00% | 50 |
| Jul 22, 2026 | 564.00 | 564.00 | 564.00 | 564.00 | 561.31 | 4.30% | 50 |
| Jul 16, 2026 | 540.75 | 540.75 | 540.75 | 540.75 | 538.17 | 5.00% | 50 |
| Jul 14, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 512.55 | -4.63% | 50 |
| Jul 6, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 537.43 | 4.85% | 200 |
| Jul 3, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 512.55 | -2.65% | 50 |
| Jun 30, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 526.48 | - | 200 |
| Jun 29, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 526.48 | 4.88% | 50 |
| Jun 25, 2026 | 516.00 | 516.00 | 504.40 | 504.40 | 502.00 | -3.00% | 100 |
| Jun 24, 2026 | 541.00 | 541.00 | 520.00 | 520.00 | 517.52 | -4.02% | 100 |
| Jun 22, 2026 | 541.80 | 541.80 | 541.80 | 541.80 | 539.22 | 5.00% | 50 |
| Jun 12, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 513.54 | - | 50 |
| Jun 11, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 513.54 | -4.88% | 50 |
| Jun 9, 2026 | 542.45 | 542.45 | 542.45 | 542.45 | 539.87 | -5.00% | 50 |
| Jun 8, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 568.28 | -4.50% | 50 |
| Jun 5, 2026 | 597.90 | 597.90 | 597.90 | 597.90 | 595.05 | -4.98% | 50 |
| Jun 1, 2026 | 629.25 | 629.25 | 629.25 | 629.25 | 626.25 | 4.97% | 50 |
| May 29, 2026 | 599.45 | 599.45 | 599.45 | 599.45 | 596.59 | 4.99% | 50 |
| May 27, 2026 | 590.00 | 590.00 | 570.95 | 570.95 | 568.23 | -5.00% | 150 |
| May 26, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 598.14 | -2.44% | 100 |
| May 25, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 613.07 | -4.94% | 50 |
| May 21, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 644.91 | 4.85% | 50 |
| May 19, 2026 | 618.10 | 618.10 | 618.00 | 618.00 | 615.06 | -4.89% | 100 |
| May 12, 2026 | 649.80 | 649.80 | 649.80 | 649.80 | 646.70 | -4.93% | 50 |
| Apr 30, 2026 | 683.50 | 683.50 | 683.50 | 683.50 | 680.24 | - | 50 |
| Apr 29, 2026 | 683.50 | 683.50 | 683.50 | 683.50 | 680.24 | 4.99% | 50 |
| Apr 21, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 647.90 | - | 100 |
| Apr 17, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 647.90 | -4.96% | 50 |