Rollatainers Limited (NSE:ROLLT)
India · Delayed Price · Currency is INR 2.160
+0.100 (4.85%)
May 25, 2026, 10:38 AM IST
NSE:ROLLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 4.57% | 203,335 |
| May 21, 2026 | 2.05 | 2.11 | 1.96 | 1.97 | 1.97 | -4.37% | 853,344 |
| May 20, 2026 | 2.09 | 2.15 | 2.05 | 2.06 | 2.06 | -0.48% | 389,674 |
| May 19, 2026 | 2.07 | 2.18 | 1.99 | 2.07 | 2.07 | -0.48% | 636,946 |
| May 18, 2026 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -4.59% | 295,945 |
| May 15, 2026 | 2.29 | 2.29 | 2.18 | 2.18 | 2.18 | -4.80% | 674,443 |
| May 14, 2026 | 2.29 | 2.29 | 2.20 | 2.29 | 2.29 | 4.57% | 557,165 |
| May 13, 2026 | 2.19 | 2.25 | 2.19 | 2.19 | 2.19 | -4.78% | 748,292 |
| May 12, 2026 | 2.42 | 2.42 | 2.27 | 2.30 | 2.30 | -0.43% | 916,310 |
| May 11, 2026 | 2.31 | 2.31 | 2.20 | 2.31 | 2.31 | 5.00% | 1,198,048 |
| May 8, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 4.76% | 528,506 |
| May 7, 2026 | 2.24 | 2.28 | 2.10 | 2.10 | 2.10 | -4.98% | 1,081,570 |
| May 6, 2026 | 2.21 | 2.21 | 2.16 | 2.21 | 2.21 | 4.74% | 1,714,125 |
| May 5, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 4.98% | 326,334 |
| May 4, 2026 | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | 4.69% | 322,550 |
| Apr 30, 2026 | 1.92 | 1.92 | 1.75 | 1.92 | 1.92 | 4.92% | 1,320,443 |
| Apr 29, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | 4.57% | 183,431 |
| Apr 28, 2026 | 1.66 | 1.75 | 1.59 | 1.75 | 1.75 | 4.79% | 1,062,464 |
| Apr 27, 2026 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -4.57% | 991,972 |
| Apr 24, 2026 | 1.93 | 1.93 | 1.75 | 1.75 | 1.75 | -4.89% | 3,491,923 |
| Apr 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.55% | 870,703 |
| Apr 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 10.00% | 562,775 |
| Apr 21, 2026 | 1.54 | 1.60 | 1.46 | 1.60 | 1.60 | 9.59% | 809,761 |
| Apr 20, 2026 | 1.44 | 1.47 | 1.28 | 1.46 | 1.46 | 8.96% | 310,833 |
| Apr 17, 2026 | 1.30 | 1.34 | 1.27 | 1.34 | 1.34 | 4.69% | 173,573 |
| Apr 16, 2026 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -1.54% | 107,820 |
| Apr 15, 2026 | 1.23 | 1.31 | 1.23 | 1.30 | 1.30 | 3.17% | 171,319 |
| Apr 13, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | - | 142,850 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -0.79% | 45,652 |
| Apr 9, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 131,508 |
| Apr 8, 2026 | 1.25 | 1.26 | 1.18 | 1.25 | 1.25 | 3.31% | 285,677 |
| Apr 7, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | 1.68% | 47,981 |
| Apr 6, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 129,293 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 94,273 |
| Apr 1, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 4.59% | 79,361 |
| Mar 30, 2026 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -4.39% | 329,230 |
| Mar 27, 2026 | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -5.00% | 548,597 |
| Mar 25, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -1.64% | 237,980 |
| Mar 24, 2026 | 1.22 | 1.23 | 1.16 | 1.22 | 1.22 | - | 139,141 |
| Mar 23, 2026 | 1.29 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 116,298 |
| Mar 20, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -1.54% | 402,822 |
| Mar 19, 2026 | 1.28 | 1.34 | 1.27 | 1.30 | 1.30 | 1.56% | 145,079 |
| Mar 18, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.92% | 461,070 |
| Mar 17, 2026 | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | 485,441 |
| Mar 16, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.88% | 390,412 |
| Mar 13, 2026 | 1.29 | 1.31 | 1.23 | 1.23 | 1.23 | -4.65% | 171,670 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.22 | 1.29 | 1.29 | 1.57% | 169,199 |
| Mar 11, 2026 | 1.20 | 1.28 | 1.20 | 1.27 | 1.27 | 4.10% | 259,533 |
| Mar 10, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | - | 287,314 |
| Mar 9, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 98,242 |