NSE:ROTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	49.81	53.00	48.00	52.59	52.59	4.74%	517,156
Apr 1, 2026	48.35	52.45	48.35	50.21	50.21	4.45%	840,866
Mar 30, 2026	51.66	51.79	47.50	48.07	48.07	-6.95%	661,248
Mar 27, 2026	54.16	54.30	51.10	51.66	51.66	-4.62%	544,248
Mar 25, 2026	54.11	55.88	54.00	54.16	54.16	0.63%	374,321
Mar 24, 2026	53.90	54.90	52.96	53.82	53.82	1.91%	429,584
Mar 23, 2026	56.54	56.54	52.21	52.81	52.81	-6.81%	463,623
Mar 20, 2026	56.02	57.20	55.88	56.67	56.67	1.89%	566,198
Mar 19, 2026	57.03	57.25	55.06	55.62	55.62	-4.42%	265,820
Mar 18, 2026	56.70	58.99	56.70	58.19	58.19	3.23%	512,137
Mar 17, 2026	56.32	56.80	55.64	56.37	56.37	0.61%	423,636
Mar 16, 2026	57.25	57.67	54.55	56.03	56.03	-2.06%	682,411
Mar 13, 2026	59.31	59.97	56.61	57.21	57.21	-4.98%	731,354
Mar 12, 2026	61.97	63.68	59.61	60.21	60.21	-1.25%	4,380,677
Mar 11, 2026	57.00	64.00	57.00	60.97	60.97	12.12%	23,550,820
Mar 10, 2026	54.12	54.80	53.20	54.38	54.38	2.47%	284,899
Mar 9, 2026	53.00	53.49	52.29	53.07	53.07	-2.86%	285,749
Mar 6, 2026	55.32	57.39	54.00	54.63	54.63	-0.62%	415,153
Mar 5, 2026	54.79	55.47	53.98	54.97	54.97	0.49%	345,740
Mar 4, 2026	55.76	55.76	53.85	54.70	54.70	-2.16%	311,149
Mar 2, 2026	54.00	56.49	53.85	55.91	55.91	-1.91%	583,585
Feb 27, 2026	58.40	58.40	55.95	57.00	57.00	-1.54%	630,906
Feb 26, 2026	58.30	58.98	57.60	57.89	57.89	-0.17%	353,856
Feb 25, 2026	60.00	60.79	57.86	57.99	57.99	-3.32%	569,718
Feb 24, 2026	59.80	60.94	59.00	59.98	59.98	0.03%	546,990
Feb 23, 2026	60.73	62.47	59.00	59.96	59.96	0.84%	1,056,419
Feb 20, 2026	61.20	62.52	59.06	59.46	59.46	-2.59%	509,261
Feb 19, 2026	63.75	64.54	60.63	61.04	61.04	-4.16%	460,052
Feb 18, 2026	63.45	65.15	63.20	63.69	63.69	0.47%	507,615
Feb 17, 2026	61.72	65.19	61.39	63.39	63.39	2.54%	787,132
Feb 16, 2026	62.10	62.59	60.30	61.82	61.82	-2.00%	351,103
Feb 13, 2026	64.25	64.69	62.60	63.08	63.08	-3.30%	474,477
Feb 12, 2026	66.49	66.49	64.26	65.23	65.23	-1.55%	1,074,821
Feb 11, 2026	62.89	68.41	62.89	66.26	66.26	6.72%	4,934,527
Feb 10, 2026	62.17	62.79	61.15	62.09	62.09	0.70%	372,321
Feb 9, 2026	59.07	63.00	58.96	61.66	61.66	4.40%	1,025,419
Feb 6, 2026	58.68	59.75	57.52	59.06	59.06	1.46%	383,318
Feb 5, 2026	59.84	59.84	58.01	58.21	58.21	-2.72%	386,715
Feb 4, 2026	59.00	60.59	57.10	59.84	59.84	1.37%	675,408
Feb 3, 2026	58.00	59.49	57.00	59.03	59.03	4.92%	583,402
Feb 2, 2026	56.42	56.70	54.12	56.26	56.26	0.23%	423,809
Feb 1, 2026	56.05	58.00	54.76	56.13	56.13	0.23%	446,985
Jan 30, 2026	56.20	57.35	55.31	56.00	56.00	-1.04%	721,190
Jan 29, 2026	59.02	59.50	56.40	56.59	56.59	-4.73%	579,061
Jan 28, 2026	57.00	60.80	57.00	59.40	59.40	3.30%	520,530
Jan 27, 2026	57.53	58.05	56.30	57.50	57.50	-0.03%	372,502
Jan 23, 2026	59.60	59.60	57.06	57.52	57.52	-2.03%	386,695
Jan 22, 2026	57.02	59.80	57.02	58.71	58.71	3.33%	440,244
Jan 21, 2026	57.76	58.32	56.21	56.82	56.82	-1.92%	680,564
Jan 20, 2026	59.94	59.94	57.65	57.93	57.93	-3.35%	566,783