Roto Pumps Limited (BOM:517500)
India · Delayed Price · Currency is INR 63.23
+0.55 (0.88%)
At close: Sep 23, 2026
Roto Pumps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 63.82 | 63.82 | 62.67 | 63.23 | 63.23 | 0.88% | 9,604 |
| Sep 22, 2026 | 63.10 | 63.75 | 61.90 | 62.68 | 62.68 | -0.10% | 47,759 |
| Sep 21, 2026 | 62.68 | 64.84 | 61.94 | 62.74 | 62.74 | 0.32% | 52,741 |
| Sep 18, 2026 | 63.02 | 65.00 | 62.40 | 62.73 | 62.54 | -1.06% | 25,069 |
| Sep 17, 2026 | 61.49 | 65.56 | 61.49 | 63.40 | 63.21 | 2.19% | 30,882 |
| Sep 16, 2026 | 63.19 | 63.44 | 60.72 | 62.04 | 61.85 | -1.51% | 21,767 |
| Sep 15, 2026 | 64.50 | 64.70 | 62.67 | 62.99 | 62.80 | -1.87% | 21,470 |
| Sep 11, 2026 | 64.52 | 65.00 | 63.40 | 64.19 | 64.00 | -1.49% | 27,578 |
| Sep 10, 2026 | 66.18 | 67.20 | 64.91 | 65.16 | 64.96 | -0.49% | 32,038 |
| Sep 9, 2026 | 65.50 | 67.39 | 64.40 | 65.48 | 65.28 | 0.09% | 58,915 |
| Sep 8, 2026 | 63.80 | 67.44 | 63.01 | 65.42 | 65.22 | 2.88% | 68,371 |
| Sep 7, 2026 | 65.73 | 65.73 | 63.26 | 63.59 | 63.40 | -1.32% | 9,987 |
| Sep 4, 2026 | 62.20 | 65.57 | 62.20 | 64.44 | 64.24 | 1.05% | 32,183 |
| Sep 3, 2026 | 64.82 | 65.40 | 63.57 | 63.77 | 63.58 | -1.50% | 14,002 |
| Sep 2, 2026 | 65.79 | 65.79 | 63.95 | 64.74 | 64.54 | -2.00% | 33,340 |
| Sep 1, 2026 | 63.81 | 67.24 | 61.50 | 66.06 | 65.86 | 5.41% | 107,488 |
| Aug 31, 2026 | 64.03 | 64.03 | 62.34 | 62.67 | 62.48 | -3.02% | 22,501 |
| Aug 28, 2026 | 64.80 | 64.99 | 64.00 | 64.62 | 64.42 | -0.45% | 22,284 |
| Aug 27, 2026 | 65.51 | 65.81 | 64.76 | 64.91 | 64.71 | -1.37% | 8,965 |
| Aug 26, 2026 | 66.66 | 66.66 | 64.80 | 65.81 | 65.61 | 0.81% | 15,366 |
| Aug 25, 2026 | 64.10 | 65.74 | 63.80 | 65.28 | 65.08 | 1.89% | 14,559 |
| Aug 24, 2026 | 65.80 | 66.04 | 63.97 | 64.07 | 63.88 | -2.27% | 14,261 |
| Aug 21, 2026 | 65.70 | 66.00 | 65.37 | 65.56 | 65.36 | 0.09% | 20,091 |
| Aug 20, 2026 | 66.97 | 66.97 | 65.40 | 65.50 | 65.30 | -0.86% | 17,089 |
| Aug 19, 2026 | 66.00 | 66.50 | 65.60 | 66.07 | 65.87 | -0.30% | 12,075 |
| Aug 18, 2026 | 66.00 | 66.45 | 65.48 | 66.27 | 66.07 | 1.04% | 11,137 |
| Aug 17, 2026 | 66.01 | 66.73 | 65.27 | 65.59 | 65.39 | -0.83% | 13,239 |
| Aug 14, 2026 | 66.00 | 66.86 | 65.61 | 66.14 | 65.94 | -0.15% | 11,316 |
| Aug 13, 2026 | 67.05 | 67.50 | 65.78 | 66.24 | 66.04 | -1.41% | 23,431 |
| Aug 12, 2026 | 68.91 | 68.91 | 66.73 | 67.19 | 66.99 | -2.61% | 23,215 |
| Aug 11, 2026 | 66.00 | 70.07 | 65.79 | 68.99 | 68.78 | 3.74% | 104,596 |
| Aug 10, 2026 | 68.28 | 69.65 | 66.12 | 66.50 | 66.30 | -1.44% | 35,531 |
| Aug 7, 2026 | 68.63 | 72.11 | 67.08 | 67.47 | 67.27 | -3.21% | 114,812 |
| Aug 6, 2026 | 66.00 | 70.40 | 66.00 | 69.71 | 69.50 | 5.56% | 123,876 |
| Aug 5, 2026 | 66.90 | 67.32 | 65.95 | 66.04 | 65.84 | -1.03% | 17,732 |
| Aug 4, 2026 | 67.28 | 67.91 | 66.40 | 66.73 | 66.53 | -1.16% | 44,997 |
| Aug 3, 2026 | 67.73 | 68.27 | 67.36 | 67.51 | 67.31 | -0.13% | 19,440 |
| Jul 31, 2026 | 69.40 | 69.40 | 67.25 | 67.60 | 67.40 | -1.47% | 10,708 |
| Jul 30, 2026 | 69.57 | 69.89 | 68.34 | 68.61 | 68.40 | -0.49% | 32,147 |
| Jul 29, 2026 | 66.04 | 69.69 | 66.04 | 68.95 | 68.74 | 4.23% | 39,631 |
| Jul 28, 2026 | 67.81 | 67.81 | 65.70 | 66.15 | 65.95 | -1.52% | 7,662 |
| Jul 27, 2026 | 68.83 | 68.83 | 67.07 | 67.17 | 66.97 | -1.12% | 22,193 |
| Jul 24, 2026 | 65.36 | 68.44 | 65.36 | 67.93 | 67.72 | 0.85% | 21,057 |
| Jul 23, 2026 | 68.09 | 68.14 | 66.80 | 67.36 | 67.16 | -1.78% | 26,085 |
| Jul 22, 2026 | 70.05 | 70.29 | 67.57 | 68.58 | 68.37 | -1.99% | 41,319 |
| Jul 21, 2026 | 70.67 | 70.67 | 68.06 | 69.97 | 69.76 | 0.76% | 63,856 |
| Jul 20, 2026 | 65.39 | 70.00 | 65.00 | 69.44 | 69.23 | 6.77% | 102,559 |
| Jul 17, 2026 | 66.90 | 66.90 | 64.63 | 65.04 | 64.84 | -2.53% | 56,259 |
| Jul 16, 2026 | 67.50 | 67.64 | 66.30 | 66.73 | 66.53 | -1.16% | 18,552 |
| Jul 15, 2026 | 68.91 | 68.91 | 67.10 | 67.51 | 67.31 | - | 24,360 |