Rotographics (India) Limited (BOM:539922)
India · Delayed Price · Currency is INR 214.95
+4.95 (2.36%)
At close: May 14, 2026
Rotographics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 210.00 | 214.95 | 210.00 | 214.95 | 214.95 | 2.36% | 35 |
| May 13, 2026 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 1.47% | 23 |
| May 12, 2026 | 190.50 | 206.95 | 189.05 | 206.95 | 206.95 | 3.99% | 54 |
| May 11, 2026 | 199.95 | 199.95 | 198.95 | 199.00 | 199.00 | 4.46% | 75 |
| May 8, 2026 | 200.50 | 200.50 | 190.50 | 190.50 | 190.50 | -4.99% | 39 |
| May 7, 2026 | 182.05 | 200.50 | 181.80 | 200.50 | 200.50 | 4.78% | 60 |
| May 6, 2026 | 182.00 | 200.00 | 182.00 | 191.35 | 191.35 | - | 95 |
| May 5, 2026 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | -4.99% | 25,002 |
| May 4, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | -4.98% | 75,267 |
| Apr 30, 2026 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | -5.00% | 64 |
| Apr 29, 2026 | 245.00 | 246.50 | 223.10 | 223.10 | 223.10 | -4.98% | 544 |
| Apr 28, 2026 | 229.20 | 234.80 | 228.95 | 234.80 | 234.80 | 4.99% | 269 |
| Apr 27, 2026 | 220.00 | 223.65 | 220.00 | 223.65 | 223.65 | 5.00% | 889 |
| Apr 24, 2026 | 213.85 | 213.85 | 210.15 | 213.00 | 213.00 | 4.57% | 447 |
| Apr 23, 2026 | 203.65 | 203.70 | 203.65 | 203.70 | 203.70 | 5.00% | 85 |
| Apr 22, 2026 | 194.00 | 194.00 | 184.80 | 194.00 | 194.00 | 4.98% | 247 |
| Apr 21, 2026 | 184.80 | 184.80 | 184.00 | 184.80 | 184.80 | 5.00% | 309 |
| Apr 20, 2026 | 167.80 | 176.00 | 167.80 | 176.00 | 176.00 | 4.89% | 829 |
| Apr 17, 2026 | 167.70 | 167.80 | 167.70 | 167.80 | 167.80 | 4.97% | 564 |
| Apr 16, 2026 | 159.85 | 159.85 | 159.00 | 159.85 | 159.85 | 4.99% | 22,105 |
| Apr 15, 2026 | 152.40 | 152.40 | 152.00 | 152.25 | 152.25 | 4.89% | 7,052 |
| Apr 13, 2026 | 145.15 | 145.15 | 144.00 | 145.15 | 145.15 | 4.99% | 2,239 |
| Apr 10, 2026 | 127.00 | 139.00 | 127.00 | 138.25 | 138.25 | 3.75% | 85 |
| Apr 9, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 4.96% | 1 |
| Apr 8, 2026 | 128.00 | 128.00 | 115.90 | 126.95 | 126.95 | 4.10% | 135 |
| Apr 7, 2026 | 116.45 | 121.95 | 110.65 | 121.95 | 121.95 | 4.72% | 432 |
| Apr 6, 2026 | 122.55 | 122.55 | 116.45 | 116.45 | 116.45 | -4.98% | 175 |
| Apr 1, 2026 | 128.40 | 135.45 | 122.55 | 122.55 | 122.55 | -5.00% | 1,143 |
| Mar 30, 2026 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | - | 11 |
| Mar 27, 2026 | 131.25 | 137.80 | 129.00 | 129.00 | 129.00 | -1.71% | 168 |
| Mar 25, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 5.00% | 1 |
| Mar 24, 2026 | 130.05 | 130.05 | 125.00 | 125.00 | 125.00 | 0.89% | 7 |
| Mar 23, 2026 | 130.05 | 130.05 | 123.90 | 123.90 | 123.90 | - | 2 |
| Mar 20, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 5.00% | 1 |
| Mar 19, 2026 | 123.80 | 123.80 | 118.00 | 118.00 | 118.00 | 0.04% | 2 |
| Mar 18, 2026 | 118.65 | 118.65 | 107.35 | 117.95 | 117.95 | 4.38% | 81 |
| Mar 16, 2026 | 113.60 | 113.60 | 103.00 | 113.00 | 113.00 | 4.44% | 102 |
| Mar 13, 2026 | 108.20 | 119.50 | 108.20 | 108.20 | 108.20 | -4.96% | 352 |
| Mar 12, 2026 | 125.75 | 125.75 | 113.85 | 113.85 | 113.85 | -4.97% | 199 |
| Mar 11, 2026 | 114.80 | 120.00 | 114.80 | 119.80 | 119.80 | -0.83% | 479 |
| Mar 10, 2026 | 126.80 | 126.80 | 114.80 | 120.80 | 120.80 | - | 279 |
| Mar 9, 2026 | 117.00 | 120.80 | 109.35 | 120.80 | 120.80 | 4.95% | 933 |
| Mar 4, 2026 | 112.80 | 115.10 | 112.80 | 115.10 | 115.10 | - | 1,242 |
| Feb 27, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -1.96% | 1 |
| Feb 26, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -1.96% | 1 |
| Feb 25, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | -1.96% | 1 |
| Feb 24, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -1.97% | 90 |
| Feb 17, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -1.97% | 1 |
| Feb 10, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -1.97% | 1 |
| Feb 5, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | -1.97% | 1 |