Roto Pumps Limited (NSE:ROTO)
India · Delayed Price · Currency is INR 64.46
+1.33 (2.11%)
Sep 24, 2026, 12:55 PM IST
NSE:ROTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 62.98 | 65.68 | 62.32 | 65.45 | - | 3.67% | 522,502 |
| 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 |
| Aug 28, 2026 | 65.38 | 65.38 | 64.30 | 64.52 | 64.32 | -0.77% | 136,747 |
| Aug 27, 2026 | 65.90 | 66.08 | 64.61 | 65.02 | 64.82 | -0.75% | 139,044 |
| Aug 26, 2026 | 66.58 | 66.58 | 64.68 | 65.51 | 65.31 | 0.17% | 208,300 |
| Aug 25, 2026 | 64.35 | 65.80 | 63.75 | 65.40 | 65.20 | 1.74% | 305,220 |
| Aug 24, 2026 | 65.50 | 66.09 | 64.01 | 64.28 | 64.09 | -1.98% | 294,818 |
| Aug 21, 2026 | 65.30 | 65.95 | 65.25 | 65.58 | 65.38 | 0.08% | 198,726 |
| Aug 20, 2026 | 66.68 | 66.68 | 65.34 | 65.53 | 65.33 | -0.71% | 344,246 |
| Aug 19, 2026 | 66.34 | 66.68 | 65.70 | 66.00 | 65.80 | -0.51% | 154,427 |
| Aug 18, 2026 | 65.99 | 66.70 | 65.49 | 66.34 | 66.14 | 1.00% | 226,640 |
| Aug 17, 2026 | 66.50 | 66.56 | 65.16 | 65.68 | 65.48 | -0.65% | 264,756 |
| Aug 14, 2026 | 66.50 | 66.90 | 65.56 | 66.11 | 65.91 | -0.08% | 322,644 |
| Aug 13, 2026 | 67.15 | 67.57 | 65.83 | 66.16 | 65.96 | -1.31% | 378,627 |
| Aug 12, 2026 | 69.40 | 69.40 | 66.75 | 67.04 | 66.84 | -2.70% | 365,660 |
| Aug 11, 2026 | 66.80 | 70.28 | 65.93 | 68.90 | 68.69 | 3.86% | 1,491,992 |
| Aug 10, 2026 | 68.90 | 69.78 | 66.00 | 66.34 | 66.14 | -1.67% | 1,092,036 |
| Aug 7, 2026 | 69.31 | 72.08 | 67.10 | 67.47 | 67.27 | -2.65% | 1,672,981 |
| Aug 6, 2026 | 66.39 | 70.38 | 66.00 | 69.31 | 69.10 | 5.00% | 699,027 |
| Aug 5, 2026 | 66.89 | 67.20 | 65.90 | 66.01 | 65.81 | -0.71% | 386,191 |
| Aug 4, 2026 | 67.57 | 67.89 | 66.30 | 66.48 | 66.28 | -1.48% | 263,017 |
| Aug 3, 2026 | 67.99 | 68.45 | 67.10 | 67.48 | 67.28 | 0.01% | 233,785 |
| Jul 31, 2026 | 69.43 | 69.43 | 67.00 | 67.47 | 67.27 | -1.92% | 186,158 |
| Jul 30, 2026 | 69.25 | 69.94 | 68.11 | 68.79 | 68.58 | -0.41% | 521,127 |
| Jul 29, 2026 | 66.24 | 69.60 | 66.24 | 69.07 | 68.86 | 4.65% | 875,637 |
| Jul 28, 2026 | 67.11 | 67.79 | 65.61 | 66.00 | 65.80 | -1.92% | 308,615 |
| Jul 27, 2026 | 68.42 | 69.00 | 67.11 | 67.29 | 67.09 | -1.16% | 235,371 |
| Jul 24, 2026 | 66.00 | 68.50 | 65.76 | 68.08 | 67.87 | 1.14% | 315,528 |
| Jul 23, 2026 | 68.30 | 68.30 | 66.80 | 67.31 | 67.11 | -1.56% | 323,564 |
| Jul 22, 2026 | 70.27 | 70.27 | 67.61 | 68.38 | 68.17 | -2.15% | 353,092 |
| Jul 21, 2026 | 70.44 | 70.44 | 68.12 | 69.88 | 69.67 | 0.88% | 488,292 |
| Jul 20, 2026 | 65.00 | 70.00 | 64.60 | 69.27 | 69.06 | 6.49% | 1,663,655 |
| Jul 17, 2026 | 66.74 | 66.74 | 64.70 | 65.05 | 64.85 | -2.25% | 305,235 |
| Jul 16, 2026 | 67.58 | 67.84 | 66.02 | 66.55 | 66.35 | -1.13% | 327,141 |