Roto Pumps Limited (NSE:ROTO)
India · Delayed Price · Currency is INR 67.25
+2.10 (3.22%)
Nov 11, 2026, 1:28 PM IST
NSE:ROTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 66.00 | 68.00 | 65.30 | 67.25 | 67.25 | 3.22% | 777,134 |
| Nov 9, 2026 | 65.11 | 65.66 | 64.20 | 65.15 | 65.15 | 0.05% | 246,500 |
| Nov 8, 2026 | 63.20 | 65.65 | 62.80 | 65.12 | 65.12 | 4.28% | 363,408 |
| Nov 6, 2026 | 62.75 | 63.59 | 61.60 | 62.45 | 62.45 | -1.17% | 274,951 |
| Nov 5, 2026 | 62.20 | 63.80 | 61.70 | 63.19 | 63.19 | 2.37% | 478,732 |
| Nov 4, 2026 | 60.00 | 62.56 | 59.60 | 61.73 | 61.73 | 2.63% | 220,596 |
| Nov 3, 2026 | 59.30 | 61.73 | 59.10 | 60.15 | 60.15 | 1.67% | 319,065 |
| Nov 2, 2026 | 58.88 | 59.56 | 58.65 | 59.16 | 59.16 | 0.58% | 105,970 |
| Oct 30, 2026 | 58.86 | 60.50 | 58.50 | 58.82 | 58.82 | -1.44% | 185,535 |
| Oct 29, 2026 | 59.73 | 60.51 | 59.17 | 59.68 | 59.68 | -0.63% | 151,935 |
| Oct 28, 2026 | 58.80 | 60.39 | 58.80 | 60.06 | 60.06 | 1.38% | 188,355 |
| Oct 27, 2026 | 58.32 | 60.68 | 57.84 | 59.24 | 59.24 | 0.80% | 263,819 |
| Oct 26, 2026 | 56.00 | 59.99 | 55.50 | 58.77 | 58.77 | 4.11% | 288,042 |
| Oct 23, 2026 | 57.20 | 57.20 | 55.19 | 56.45 | 56.45 | -0.65% | 288,236 |
| Oct 22, 2026 | 58.00 | 58.21 | 56.30 | 56.82 | 56.82 | -2.12% | 205,365 |
| Oct 21, 2026 | 60.44 | 60.45 | 57.51 | 58.05 | 58.05 | -4.27% | 196,243 |
| Oct 19, 2026 | 61.16 | 61.59 | 60.11 | 60.64 | 60.64 | -0.85% | 116,975 |
| Oct 16, 2026 | 62.00 | 62.50 | 61.00 | 61.16 | 61.16 | -1.35% | 107,627 |
| Oct 15, 2026 | 61.60 | 62.90 | 60.90 | 62.00 | 62.00 | 0.55% | 391,540 |
| Oct 14, 2026 | 60.90 | 62.34 | 60.45 | 61.66 | 61.66 | 1.33% | 239,006 |
| Oct 13, 2026 | 60.70 | 61.20 | 59.95 | 60.85 | 60.85 | -0.05% | 177,571 |
| Oct 12, 2026 | 60.00 | 61.80 | 59.63 | 60.88 | 60.88 | 1.31% | 204,967 |
| Oct 9, 2026 | 61.12 | 61.50 | 58.90 | 60.09 | 60.09 | -1.05% | 468,363 |
| Oct 8, 2026 | 62.05 | 62.19 | 60.40 | 60.73 | 60.73 | -2.60% | 215,524 |
| Oct 7, 2026 | 62.24 | 63.16 | 61.90 | 62.35 | 62.35 | 0.18% | 280,036 |
| Oct 6, 2026 | 62.85 | 63.36 | 61.74 | 62.24 | 62.24 | -0.03% | 524,832 |
| Oct 5, 2026 | 62.89 | 63.94 | 61.81 | 62.26 | 62.26 | -0.64% | 252,108 |
| Oct 1, 2026 | 64.00 | 64.57 | 60.77 | 62.66 | 62.66 | -2.97% | 377,971 |
| Sep 30, 2026 | 63.73 | 65.55 | 63.57 | 64.58 | 64.58 | 2.09% | 473,626 |
| Sep 29, 2026 | 62.90 | 64.01 | 62.18 | 63.26 | 63.26 | 1.14% | 332,694 |
| Sep 28, 2026 | 62.52 | 64.50 | 62.12 | 62.55 | 62.55 | -0.40% | 326,135 |
| Sep 25, 2026 | 63.77 | 64.99 | 62.41 | 62.80 | 62.80 | -1.52% | 388,024 |
| Sep 24, 2026 | 62.98 | 66.23 | 62.32 | 63.77 | 63.77 | 1.01% | 1,667,390 |
| Sep 23, 2026 | 62.85 | 63.63 | 62.50 | 63.13 | 63.13 | 0.53% | 177,737 |
| Sep 22, 2026 | 63.24 | 63.80 | 62.50 | 62.80 | 62.80 | 0.08% | 234,959 |
| Sep 21, 2026 | 62.68 | 64.90 | 62.50 | 62.75 | 62.75 | 0.42% | 680,320 |
| Sep 18, 2026 | 63.45 | 65.60 | 62.37 | 62.68 | 62.49 | -1.06% | 207,373 |
| Sep 17, 2026 | 62.10 | 65.70 | 62.09 | 63.35 | 63.16 | 1.96% | 667,933 |
| Sep 16, 2026 | 63.32 | 63.32 | 60.15 | 62.13 | 61.94 | -1.40% | 267,153 |
| Sep 15, 2026 | 63.80 | 64.68 | 62.57 | 63.01 | 62.82 | -1.99% | 289,946 |
| Sep 11, 2026 | 65.00 | 65.55 | 63.27 | 64.29 | 64.10 | -1.20% | 258,884 |
| Sep 10, 2026 | 66.16 | 67.18 | 64.66 | 65.07 | 64.87 | -0.91% | 325,196 |
| Sep 9, 2026 | 65.44 | 67.40 | 64.37 | 65.67 | 65.47 | 0.35% | 863,803 |
| Sep 8, 2026 | 63.80 | 67.45 | 63.19 | 65.44 | 65.24 | 2.91% | 1,146,304 |
| Sep 7, 2026 | 65.00 | 65.36 | 63.16 | 63.59 | 63.40 | -2.21% | 166,395 |
| Sep 4, 2026 | 64.45 | 65.90 | 63.60 | 65.03 | 64.83 | 1.99% | 233,711 |
| Sep 3, 2026 | 64.60 | 65.49 | 63.20 | 63.76 | 63.57 | -1.60% | 208,053 |
| Sep 2, 2026 | 65.61 | 65.61 | 63.50 | 64.80 | 64.60 | -1.77% | 244,904 |
| Sep 1, 2026 | 63.60 | 67.40 | 61.40 | 65.97 | 65.77 | 4.96% | 986,286 |
| Aug 31, 2026 | 64.31 | 64.31 | 62.50 | 62.85 | 62.66 | -2.59% | 185,844 |