Rollatainers Limited (NSE:ROLLT)
India · Delayed Price · Currency is INR 1.270
-0.040 (-3.05%)
Aug 29, 2025, 3:26 PM IST
Rollatainers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -5.34% | 512,343 |
| Aug 28, 2025 | 1.38 | 1.44 | 1.31 | 1.31 | 1.31 | -5.07% | 235,820 |
| Aug 26, 2025 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -3.50% | 43,715 |
| Aug 25, 2025 | 1.50 | 1.51 | 1.42 | 1.43 | 1.43 | -2.72% | 115,193 |
| Aug 22, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | - | 45,101 |
| Aug 21, 2025 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 91,019 |
| Aug 20, 2025 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | - | 53,625 |
| Aug 19, 2025 | 1.46 | 1.51 | 1.45 | 1.48 | 1.48 | 2.07% | 49,130 |
| Aug 18, 2025 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 2.84% | 160,871 |
| Aug 14, 2025 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | -0.70% | 65,427 |
| Aug 13, 2025 | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | -1.39% | 51,357 |
| Aug 12, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 1.41% | 15,328 |
| Aug 11, 2025 | 1.47 | 1.51 | 1.41 | 1.42 | 1.42 | -1.39% | 196,020 |
| Aug 8, 2025 | 1.52 | 1.56 | 1.41 | 1.44 | 1.44 | -3.36% | 168,738 |
| Aug 7, 2025 | 1.54 | 1.54 | 1.43 | 1.49 | 1.49 | -0.67% | 57,381 |
| Aug 6, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 33,209 |
| Aug 5, 2025 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -1.30% | 124,322 |
| Aug 4, 2025 | 1.44 | 1.55 | 1.44 | 1.54 | 1.54 | 4.05% | 76,898 |
| Aug 1, 2025 | 1.44 | 1.51 | 1.44 | 1.48 | 1.48 | 2.78% | 67,537 |
| Jul 31, 2025 | 1.41 | 1.53 | 1.41 | 1.44 | 1.44 | -2.70% | 199,248 |
| Jul 30, 2025 | 1.56 | 1.58 | 1.48 | 1.48 | 1.48 | -5.13% | 235,686 |
| Jul 29, 2025 | 1.55 | 1.61 | 1.54 | 1.56 | 1.56 | -0.64% | 75,110 |
| Jul 28, 2025 | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -1.26% | 74,300 |
| Jul 25, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -1.24% | 75,667 |
| Jul 24, 2025 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | 1.90% | 46,952 |
| Jul 23, 2025 | 1.57 | 1.63 | 1.57 | 1.58 | 1.58 | -3.07% | 54,681 |
| Jul 22, 2025 | 1.70 | 1.73 | 1.59 | 1.63 | 1.63 | -2.98% | 370,183 |
| Jul 21, 2025 | 1.78 | 1.78 | 1.66 | 1.68 | 1.68 | -3.45% | 50,754 |
| Jul 18, 2025 | 1.76 | 1.78 | 1.68 | 1.74 | 1.74 | 2.35% | 262,555 |
| Jul 17, 2025 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 3.03% | 118,251 |
| Jul 16, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 156,312 |
| Jul 15, 2025 | 1.70 | 1.74 | 1.61 | 1.70 | 1.70 | - | 108,621 |
| Jul 14, 2025 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 155,214 |
| Jul 11, 2025 | 1.81 | 1.81 | 1.70 | 1.74 | 1.74 | -2.25% | 82,427 |
| Jul 10, 2025 | 1.81 | 1.83 | 1.72 | 1.78 | 1.78 | - | 110,402 |
| Jul 9, 2025 | 1.76 | 1.81 | 1.72 | 1.78 | 1.78 | 0.56% | 70,358 |
| Jul 8, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | -3.28% | 132,097 |
| Jul 7, 2025 | 2.00 | 2.00 | 1.83 | 1.83 | 1.83 | -4.69% | 157,903 |
| Jul 4, 2025 | 1.95 | 1.95 | 1.85 | 1.92 | 1.92 | 3.23% | 345,357 |
| Jul 3, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 4.49% | 125,819 |
| Jul 2, 2025 | 1.70 | 1.79 | 1.70 | 1.78 | 1.78 | 4.09% | 67,767 |
| Jul 1, 2025 | 1.74 | 1.77 | 1.70 | 1.71 | 1.71 | - | 57,660 |
| Jun 30, 2025 | 1.70 | 1.76 | 1.70 | 1.71 | 1.71 | -0.58% | 51,742 |
| Jun 27, 2025 | 1.72 | 1.76 | 1.68 | 1.72 | 1.72 | -1.15% | 76,020 |
| Jun 26, 2025 | 1.74 | 1.80 | 1.74 | 1.74 | 1.74 | - | 42,836 |
| Jun 25, 2025 | 1.82 | 1.83 | 1.73 | 1.74 | 1.74 | -1.14% | 107,528 |
| Jun 24, 2025 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | - | 25,228 |
| Jun 23, 2025 | 1.70 | 1.80 | 1.70 | 1.76 | 1.76 | 2.33% | 52,998 |
| Jun 20, 2025 | 1.76 | 1.78 | 1.71 | 1.72 | 1.72 | -2.27% | 114,156 |
| Jun 19, 2025 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -1.12% | 73,259 |