Roto Pumps Limited (NSE:ROTO)
India · Delayed Price · Currency is INR 83.08
+0.05 (0.06%)
Sep 17, 2025, 3:29 PM IST
Roto Pumps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 83.99 | 85.28 | 83.50 | 83.64 | 83.64 | 0.73% | 147,339 |
| Sep 16, 2025 | 84.00 | 84.00 | 82.77 | 83.03 | 83.03 | 0.02% | 85,463 |
| Sep 15, 2025 | 84.00 | 84.40 | 82.10 | 83.01 | 83.01 | -1.18% | 188,839 |
| Sep 12, 2025 | 82.75 | 84.69 | 82.75 | 84.00 | 84.00 | -0.04% | 179,400 |
| Sep 11, 2025 | 82.90 | 84.67 | 81.95 | 84.03 | 84.03 | 2.40% | 389,093 |
| Sep 10, 2025 | 81.17 | 82.75 | 81.17 | 82.06 | 82.06 | 1.20% | 103,709 |
| Sep 9, 2025 | 83.40 | 84.11 | 79.99 | 81.09 | 81.09 | -2.30% | 342,487 |
| Sep 8, 2025 | 84.50 | 84.83 | 82.62 | 83.00 | 83.00 | -1.31% | 144,170 |
| Sep 5, 2025 | 82.65 | 85.53 | 81.96 | 84.10 | 84.10 | 2.19% | 248,395 |
| Sep 4, 2025 | 84.01 | 84.49 | 82.00 | 82.30 | 82.30 | -1.00% | 119,566 |
| Sep 3, 2025 | 82.64 | 83.75 | 82.60 | 83.13 | 83.13 | 0.59% | 147,891 |
| Sep 2, 2025 | 82.78 | 84.00 | 82.10 | 82.64 | 82.64 | -0.17% | 108,344 |
| Sep 1, 2025 | 84.01 | 84.50 | 82.10 | 82.78 | 82.78 | -1.46% | 155,137 |
| Aug 29, 2025 | 82.55 | 84.71 | 81.58 | 84.01 | 84.01 | 1.77% | 223,068 |
| Aug 28, 2025 | 83.70 | 84.50 | 82.40 | 82.55 | 82.55 | -0.85% | 200,218 |
| Aug 26, 2025 | 83.00 | 85.97 | 82.11 | 83.26 | 83.26 | -0.14% | 245,186 |
| Aug 25, 2025 | 84.59 | 85.04 | 83.12 | 83.38 | 83.38 | -0.90% | 88,015 |
| Aug 22, 2025 | 86.30 | 86.84 | 82.90 | 84.14 | 84.14 | -2.50% | 280,516 |
| Aug 21, 2025 | 88.12 | 88.51 | 85.80 | 86.30 | 86.30 | -2.53% | 131,219 |
| Aug 20, 2025 | 89.50 | 89.80 | 87.31 | 88.54 | 88.54 | -0.10% | 188,554 |
| Aug 19, 2025 | 87.02 | 89.23 | 86.50 | 88.63 | 88.63 | 1.59% | 183,720 |
| Aug 18, 2025 | 82.50 | 87.87 | 82.50 | 87.24 | 87.24 | -2.03% | 304,561 |
| Aug 14, 2025 | 88.40 | 90.60 | 87.95 | 89.05 | 89.05 | 1.31% | 220,586 |
| Aug 13, 2025 | 88.50 | 90.60 | 86.95 | 87.90 | 87.90 | -0.52% | 347,930 |
| Aug 12, 2025 | 86.50 | 88.90 | 85.74 | 88.36 | 88.36 | 2.96% | 270,755 |
| Aug 11, 2025 | 82.21 | 86.50 | 82.20 | 85.82 | 85.82 | 3.47% | 242,615 |
| Aug 8, 2025 | 83.80 | 84.06 | 82.20 | 82.94 | 82.94 | -0.52% | 185,235 |
| Aug 7, 2025 | 84.89 | 85.39 | 80.52 | 83.37 | 83.37 | -1.79% | 372,461 |
| Aug 6, 2025 | 87.10 | 88.00 | 84.50 | 84.89 | 84.89 | -3.38% | 205,445 |
| Aug 5, 2025 | 87.59 | 88.91 | 87.00 | 87.86 | 87.86 | 0.80% | 269,886 |
| Aug 4, 2025 | 87.19 | 89.21 | 86.71 | 87.16 | 87.16 | 0.44% | 251,320 |
| Aug 1, 2025 | 89.02 | 89.60 | 86.00 | 86.78 | 86.78 | -2.38% | 297,617 |
| Jul 31, 2025 | 89.25 | 90.65 | 88.25 | 88.90 | 88.90 | -4.36% | 501,995 |
| Jul 30, 2025 | 91.45 | 94.90 | 91.45 | 92.95 | 92.95 | 1.64% | 371,724 |
| Jul 29, 2025 | 90.75 | 92.00 | 89.55 | 91.45 | 91.45 | 1.27% | 223,807 |
| Jul 28, 2025 | 90.70 | 92.25 | 89.20 | 90.30 | 90.30 | 0.28% | 261,138 |
| Jul 25, 2025 | 90.25 | 92.20 | 89.00 | 90.05 | 90.05 | -0.22% | 201,612 |
| Jul 24, 2025 | 90.35 | 92.25 | 89.00 | 90.25 | 90.25 | 0.33% | 348,965 |
| Jul 23, 2025 | 90.50 | 91.50 | 89.50 | 89.95 | 89.95 | -0.61% | 305,795 |
| Jul 22, 2025 | 91.30 | 93.55 | 89.95 | 90.50 | 90.50 | -1.79% | 381,642 |
| Jul 21, 2025 | 94.45 | 94.80 | 91.05 | 92.15 | 92.15 | -2.44% | 567,066 |
| Jul 18, 2025 | 96.70 | 97.35 | 94.05 | 94.45 | 94.45 | -1.67% | 392,122 |
| Jul 17, 2025 | 94.00 | 97.30 | 93.55 | 96.05 | 96.05 | 2.24% | 564,256 |
| Jul 16, 2025 | 97.20 | 97.30 | 93.35 | 93.95 | 93.95 | -3.34% | 735,199 |
| Jul 15, 2025 | 100.00 | 100.25 | 97.00 | 97.20 | 97.20 | -3.71% | 596,977 |
| Jul 14, 2025 | 103.95 | 104.00 | 100.50 | 100.95 | 100.95 | -4.09% | 677,216 |
| Jul 11, 2025 | 104.65 | 109.50 | 102.70 | 105.25 | 105.25 | 4.91% | 2,730,839 |
| Jul 10, 2025 | 101.60 | 101.93 | 99.35 | 100.32 | 100.05 | -0.55% | 1,365,516 |
| Jul 9, 2025 | 102.43 | 103.42 | 100.37 | 100.87 | 100.60 | -0.91% | 1,289,643 |
| Jul 8, 2025 | 101.37 | 103.00 | 99.90 | 101.80 | 101.53 | 1.14% | 1,912,437 |