NSE:ROTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	57.25	59.00	56.65	58.17	58.17	1.75%	330,195
May 21, 2026	58.00	58.07	56.75	57.17	57.17	0.86%	144,775
May 20, 2026	56.80	57.50	56.28	56.68	56.68	-0.75%	221,046
May 19, 2026	56.75	58.00	56.50	57.11	57.11	0.81%	214,754
May 18, 2026	57.46	58.50	55.60	56.65	56.65	-1.39%	367,650
May 15, 2026	58.05	58.65	57.30	57.45	57.45	-1.66%	210,468
May 14, 2026	57.21	59.30	56.86	58.42	58.42	1.04%	259,596
May 13, 2026	55.50	59.67	55.50	57.82	57.82	2.86%	549,307
May 12, 2026	58.20	58.20	55.33	56.21	56.21	-2.82%	536,169
May 11, 2026	59.40	59.51	57.42	57.84	57.84	-2.72%	480,737
May 8, 2026	60.90	60.92	59.30	59.46	59.46	-2.16%	352,277
May 7, 2026	60.12	61.80	59.82	60.77	60.77	1.05%	454,673
May 6, 2026	58.80	61.91	58.33	60.14	60.14	3.46%	750,684
May 5, 2026	58.20	59.47	57.80	58.13	58.13	-0.38%	212,207
May 4, 2026	58.21	59.39	58.05	58.35	58.35	0.36%	189,697
Apr 30, 2026	59.51	59.51	57.39	58.14	58.14	-1.16%	304,186
Apr 29, 2026	60.50	60.80	58.41	58.82	58.82	-1.88%	245,327
Apr 28, 2026	60.95	61.59	59.47	59.95	59.95	-0.76%	424,719
Apr 27, 2026	59.85	60.89	58.61	60.41	60.41	3.30%	484,956
Apr 24, 2026	59.77	59.77	57.68	58.48	58.48	-1.33%	281,801
Apr 23, 2026	60.60	61.50	59.01	59.27	59.27	-2.28%	453,962
Apr 22, 2026	59.10	60.90	59.00	60.65	60.65	2.24%	349,098
Apr 21, 2026	59.30	60.24	59.12	59.32	59.32	0.51%	289,764
Apr 20, 2026	60.75	61.00	58.21	59.02	59.02	-2.04%	561,438
Apr 17, 2026	59.05	62.70	58.43	60.25	60.25	2.64%	2,417,219
Apr 16, 2026	59.00	59.69	57.53	58.70	58.70	0.63%	548,468
Apr 15, 2026	57.20	59.08	57.20	58.33	58.33	3.04%	636,569
Apr 13, 2026	55.06	58.25	54.45	56.61	56.61	-0.60%	468,743
Apr 10, 2026	56.28	57.89	56.28	56.95	56.95	1.39%	388,418
Apr 9, 2026	56.29	57.42	55.35	56.17	56.17	0.29%	516,576
Apr 8, 2026	56.93	56.93	53.90	56.01	56.01	4.09%	660,256
Apr 7, 2026	53.32	54.70	52.26	53.81	53.81	1.45%	468,179
Apr 6, 2026	52.00	53.53	51.07	53.04	53.04	0.86%	419,662
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