Rollatainers Limited (NSE:ROLLT)
India · Delayed Price · Currency is INR 5.44
+0.25 (4.82%)
Sep 17, 2026, 3:29 PM IST
NSE:ROLLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5.42 | 5.44 | 5.31 | 5.44 | 5.44 | 4.82% | 638,643 |
| Sep 16, 2026 | 4.98 | 5.19 | 4.98 | 5.19 | 5.19 | 4.85% | 932,152 |
| Sep 15, 2026 | 4.80 | 4.98 | 4.61 | 4.95 | 4.95 | 4.21% | 972,824 |
| Sep 11, 2026 | 4.42 | 4.84 | 4.42 | 4.75 | 4.75 | 3.04% | 415,991 |
| Sep 10, 2026 | 4.74 | 4.74 | 4.50 | 4.61 | 4.61 | -1.91% | 686,402 |
| Sep 9, 2026 | 4.95 | 4.95 | 4.56 | 4.70 | 4.70 | -2.08% | 763,266 |
| Sep 8, 2026 | 4.65 | 4.80 | 4.65 | 4.80 | 4.80 | 4.80% | 1,019,312 |
| Sep 7, 2026 | 4.50 | 4.58 | 4.31 | 4.58 | 4.58 | 4.81% | 990,134 |
| Sep 4, 2026 | 4.35 | 4.37 | 4.17 | 4.37 | 4.37 | 4.80% | 470,102 |
| Sep 3, 2026 | 3.95 | 4.17 | 3.89 | 4.17 | 4.17 | 4.77% | 497,612 |
| Sep 2, 2026 | 4.01 | 4.05 | 3.81 | 3.98 | 3.98 | -0.75% | 354,271 |
| Sep 1, 2026 | 3.95 | 4.05 | 3.77 | 4.01 | 4.01 | 1.26% | 627,048 |
| Aug 31, 2026 | 4.24 | 4.24 | 3.96 | 3.96 | 3.96 | -4.81% | 325,397 |
| Aug 28, 2026 | 4.24 | 4.32 | 4.01 | 4.16 | 4.16 | - | 687,278 |
| Aug 27, 2026 | 3.89 | 4.29 | 3.89 | 4.16 | 4.16 | 1.71% | 1,013,313 |
| Aug 26, 2026 | 4.21 | 4.21 | 3.81 | 4.09 | 4.09 | 2.00% | 2,059,452 |
| Aug 25, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 4.97% | 617,675 |
| Aug 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 4.95% | 276,450 |
| Aug 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.90% | 1,055,451 |
| Aug 20, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 4.83% | 341,615 |
| Aug 19, 2026 | 3.12 | 3.31 | 3.12 | 3.31 | 3.31 | 4.75% | 1,058,226 |
| Aug 18, 2026 | 3.21 | 3.31 | 3.11 | 3.16 | 3.16 | -0.32% | 385,304 |
| Aug 17, 2026 | 3.02 | 3.17 | 3.02 | 3.17 | 3.17 | 4.97% | 349,439 |
| Aug 14, 2026 | 3.18 | 3.27 | 2.97 | 3.02 | 3.02 | -3.21% | 580,793 |
| Aug 13, 2026 | 3.27 | 3.27 | 3.06 | 3.12 | 3.12 | -3.11% | 388,821 |
| Aug 12, 2026 | 3.15 | 3.25 | 2.97 | 3.22 | 3.22 | 3.87% | 587,861 |
| Aug 11, 2026 | 3.10 | 3.16 | 3.02 | 3.10 | 3.10 | 2.99% | 1,607,615 |
| Aug 10, 2026 | 3.26 | 3.26 | 2.96 | 3.01 | 3.01 | -3.22% | 1,508,594 |
| Aug 7, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 4.71% | 918,119 |
| Aug 6, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.95% | 169,684 |
| Aug 5, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.81% | 202,923 |
| Aug 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.65% | 194,049 |
| Aug 3, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 4.88% | 99,388 |
| Jul 31, 2026 | 2.42 | 2.46 | 2.30 | 2.46 | 2.46 | 4.68% | 223,975 |
| Jul 30, 2026 | 2.25 | 2.36 | 2.22 | 2.35 | 2.35 | 4.44% | 188,861 |
| Jul 29, 2026 | 2.31 | 2.33 | 2.14 | 2.25 | 2.25 | - | 226,747 |
| Jul 28, 2026 | 2.31 | 2.33 | 2.14 | 2.25 | 2.25 | 1.35% | 207,696 |
| Jul 27, 2026 | 2.11 | 2.27 | 2.11 | 2.22 | 2.22 | 2.30% | 108,683 |
| Jul 24, 2026 | 2.19 | 2.23 | 2.10 | 2.17 | 2.17 | 0.46% | 57,893 |
| Jul 23, 2026 | 2.09 | 2.19 | 2.03 | 2.16 | 2.16 | 3.35% | 304,761 |
| Jul 22, 2026 | 1.95 | 2.10 | 1.95 | 2.09 | 2.09 | 4.50% | 157,878 |
| Jul 21, 2026 | 2.12 | 2.14 | 2.00 | 2.00 | 2.00 | -4.76% | 209,619 |
| Jul 20, 2026 | 2.17 | 2.27 | 2.07 | 2.10 | 2.10 | -3.23% | 285,332 |
| Jul 17, 2026 | 2.30 | 2.30 | 2.17 | 2.17 | 2.17 | -4.82% | 115,240 |
| Jul 16, 2026 | 2.35 | 2.42 | 2.28 | 2.28 | 2.28 | -5.00% | 335,833 |
| Jul 15, 2026 | 2.30 | 2.44 | 2.30 | 2.40 | 2.40 | 3.00% | 355,425 |
| Jul 14, 2026 | 2.11 | 2.33 | 2.11 | 2.33 | 2.33 | 4.95% | 575,749 |
| Jul 13, 2026 | 2.22 | 2.28 | 2.22 | 2.22 | 2.22 | -4.72% | 70,378 |
| Jul 10, 2026 | 2.40 | 2.40 | 2.33 | 2.33 | 2.33 | -4.90% | 182,410 |
| Jul 9, 2026 | 2.57 | 2.57 | 2.45 | 2.45 | 2.45 | -4.67% | 280,776 |