Roto Pumps Limited - ROTO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	62.5	60.19	60.19	62.5	60	98,809
December 04, 2025	60.3	62.29	62.29	63.5	60	207,771
December 03, 2025	62.8	60.8	60.8	62.8	60.5	139,823
December 02, 2025	63.99	62.18	62.18	63.99	61.91	119,597
December 01, 2025	62.33	63.56	63.56	64.65	62.11	341,446
November 28, 2025	62.69	62.02	62.02	62.7	61.46	155,963
November 27, 2025	61.5	62.26	62.26	63	61.2	232,762
November 26, 2025	59	61.28	61.28	62.01	59	445,078
November 25, 2025	56.3	59.43	59.43	60.5	56.3	723,996
November 24, 2025	58.4	56.68	56.68	58.41	56.25	260,314
November 21, 2025	58.56	58.38	58.38	59.03	57	414,603
November 19, 2025	60.31	57.78	57.78	60.5	57.05	631,220
November 18, 2025	60.71	60.2	60.2	64.6	58	2.01M
November 17, 2025	62.9	62.13	62.13	62.97	61.5	278,012
November 14, 2025	64	62.53	62.53	64.74	62.05	407,028
November 13, 2025	62.91	64.59	64.59	66.39	62.1	399,637
November 12, 2025	65.5	65.43	65.43	65.7	64.5	147,055
November 11, 2025	65.3	64.71	64.71	65.3	64.1	159,490
November 10, 2025	66.5	65.33	65.33	68.77	65	244,963
November 07, 2025	66	66.46	66.46	66.96	64.74	249,276
November 06, 2025	68.91	66.75	66.75	69.6	66.65	257,593
November 04, 2025	70.25	68.58	68.58	70.7	68.2	227,594
November 03, 2025	69.49	70.23	70.23	70.95	69.48	154,489
October 31, 2025	70.11	70.03	70.03	71.33	69.86	124,805
October 30, 2025	71.61	70.72	70.72	72.01	70.15	145,108
October 29, 2025	70.9	71.64	71.64	71.97	70.1	129,502
October 28, 2025	71.6	70.5	70.5	71.8	70.02	129,753
October 27, 2025	71.5	71.6	71.6	72.48	70.8	135,804
October 24, 2025	72.6	71.81	71.81	72.6	71.1	107,508
October 23, 2025	71.9	72.18	72.18	72.88	71.83	115,072
October 21, 2025	71	71.78	71.78	73.73	70.99	86,501
October 20, 2025	71	71.17	71.17	72.2	70.54	110,742
October 17, 2025	72.5	71.12	71.12	72.5	70.52	101,674
October 16, 2025	71.95	72.12	72.12	72.83	71.55	103,237
October 15, 2025	72.7	71.3	71.3	73	70.1	228,355
October 14, 2025	72.57	72.42	72.42	75.98	71.65	385,525
October 13, 2025	73.2	72.57	72.57	73.52	71.89	198,232
October 10, 2025	74	73.67	73.67	75.34	73.4	233,236
October 09, 2025	75.17	73.76	73.76	76.03	73.2	222,015
October 08, 2025	76.3	75.17	75.17	76.89	75	91,869
October 07, 2025	77.5	76.42	76.42	78.44	75.82	197,360
October 06, 2025	76.99	76.98	76.98	78.8	76.21	131,902
October 03, 2025	76.8	76.88	76.88	77.65	75.44	142,995
October 01, 2025	77.6	76.8	76.8	78.59	75.96	120,881
September 30, 2025	75.08	77.17	77.17	78.24	75	194,723
September 29, 2025	78.79	75.08	75.08	78.79	75	224,581
September 26, 2025	78.84	78.01	78.01	79	76.05	221,759
September 25, 2025	80.02	78.21	78.21	80.33	78	180,203
September 24, 2025	81.05	79.63	79.63	81.39	79.36	168,520
September 23, 2025	81.9	81.05	81.05	81.91	80.07	159,678
September 22, 2025	83	81.1	81.1	83.39	80.88	151,276
September 19, 2025	83.9	82.48	82.48	83.9	82.3	105,641
September 18, 2025	83.24	83.23	83.23	84.35	83	126,541
September 17, 2025	83.99	83.08	83.08	85.28	82.67	266,211
September 16, 2025	84	83.03	83.03	84	82.77	85,259
September 15, 2025	84	83.01	83.01	84.4	82.1	188,839
September 12, 2025	82.75	84	84	84.69	82.75	180,055
September 11, 2025	82.9	84.03	84.03	84.67	81.95	389,093
September 10, 2025	81.17	82.06	82.06	82.75	81.17	103,825
September 09, 2025	83.4	81.09	81.09	84.11	79.99	342,487

Roto Pumps Limited (ROTO.NS) NSE