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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.2	59.46	59.46	62.52	59.06	509,261
February 19, 2026	63.75	61.04	61.04	64.54	60.63	460,052
February 18, 2026	63.45	63.69	63.69	65.15	63.2	514,669
February 17, 2026	61.72	63.39	63.39	65.19	61.39	791,691
February 16, 2026	62.1	61.82	61.82	62.59	60.3	351,188
February 13, 2026	64.25	63.08	63.08	64.69	62.6	474,714
February 12, 2026	66.49	65.23	65.23	66.49	64.26	1.08M
February 11, 2026	62.89	66.26	66.26	68.41	62.89	4.93M
February 10, 2026	62.17	62.09	62.09	62.79	61.15	372,487
February 09, 2026	59.07	61.66	61.66	63	58.96	1.03M
February 06, 2026	58.68	59.06	59.06	59.75	57.52	383,238
February 05, 2026	59.84	58.21	58.21	59.84	58.01	390,713
February 04, 2026	59	59.84	59.84	60.59	57.1	675,431
February 03, 2026	58	59.03	59.03	59.49	57	583,858
February 02, 2026	56.42	56.26	56.26	56.7	54.12	423,809
February 01, 2026	56.05	56.13	56.13	58	54.76	446,985
January 30, 2026	56.2	56	56	57.35	55.31	722,782
January 29, 2026	59.02	56.59	56.59	59.5	56.4	579,061
January 28, 2026	57	59.17	59.17	59.17	57	436,530
January 27, 2026	57.53	57.9	57.9	58.05	56.3	373,104
January 23, 2026	59.6	57.52	57.52	59.6	57.06	386,695
January 22, 2026	57.02	58.71	58.71	59.8	57.02	440,244
January 21, 2026	57.76	56.82	56.82	58.32	56.21	680,606
January 20, 2026	59.94	57.93	57.93	59.94	57.65	566,783
January 19, 2026	61.2	59.94	59.94	61.57	59.5	375,623
January 16, 2026	59.89	60.72	60.72	62	59.22	721,386
January 14, 2026	60.5	59.88	59.88	61.41	59.7	717,726
January 13, 2026	62.68	60.9	60.9	63.17	60.5	998,165
January 12, 2026	63.97	62.67	62.67	63.97	60.74	1.3M
January 09, 2026	63.86	62.26	62.26	65	62	750,505
January 08, 2026	67.43	63.65	63.65	67.56	63.15	1.41M
January 07, 2026	67.66	67.12	67.12	69.75	66.31	654,103
January 06, 2026	68.97	67.75	67.75	69.44	67.1	743,364
January 05, 2026	69.58	68.62	68.62	71.82	68.06	1.81M
January 02, 2026	68	69.44	69.44	70.74	68	813,617
January 01, 2026	69.19	68.65	68.65	69.24	67.94	636,845
December 31, 2025	68.79	68.82	68.82	70.2	68.05	1.14M
December 30, 2025	70.2	68.62	68.62	70.6	68.15	980,519
December 29, 2025	71.45	70.03	70.03	72	69.15	1.41M
December 26, 2025	70.6	71.67	71.67	73.88	69.94	3.39M
December 24, 2025	71.5	70.43	70.43	72.74	69.25	2.3M
December 23, 2025	73.15	71.47	71.47	73.37	70.1	2.69M
December 22, 2025	75.49	73.37	73.37	76.32	72.5	6.27M
December 19, 2025	77	75.81	75.81	80.77	73.04	34.6M
December 18, 2025	71.74	75.8	75.8	78	70.84	82.84M
December 17, 2025	62.4	70.48	70.48	72.4	61.5	71.97M
December 16, 2025	64.8	62.28	62.28	65.19	61.8	315,203
December 15, 2025	61.29	64.03	64.03	65.2	60.17	723,104
December 12, 2025	60.98	61.29	61.29	61.89	59.62	245,128
December 11, 2025	59.3	59.72	59.72	61	58.29	391,957
December 10, 2025	60.05	59.07	59.07	61.16	58.8	132,751
December 09, 2025	58.5	59.47	59.47	61.38	57.65	341,262
December 08, 2025	60.25	58.6	58.6	61.07	58.21	305,371
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

Roto Pumps Limited (ROTO.NS) NSE