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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	84.5	83	83	84.83	82.62	144,170
September 05, 2025	82.65	84.1	84.1	85.53	81.96	248,375
September 04, 2025	84.01	82.3	82.3	84.49	82	119,566
September 03, 2025	82.64	83.13	83.13	83.75	82.6	147,891
September 02, 2025	82.78	82.64	82.64	84	82.1	108,344
September 01, 2025	84.01	82.78	82.78	84.5	82.1	155,137
August 29, 2025	82.55	84.01	84.01	84.71	81.58	223,068
August 28, 2025	83.7	82.55	82.55	84.5	82.4	200,218
August 26, 2025	83	83.26	83.26	85.97	82.11	245,186
August 25, 2025	84.59	83.38	83.38	85.04	83.12	88,015
August 22, 2025	86.3	84.14	84.14	86.84	82.9	280,516
August 21, 2025	88.12	86.3	86.3	88.51	85.8	131,219
August 20, 2025	89.5	88.54	88.54	89.8	87.31	188,554
August 19, 2025	87.02	88.63	88.63	89.23	86.5	183,720
August 18, 2025	82.5	87.24	87.24	87.87	82.5	304,538
August 14, 2025	88.4	89.05	89.05	90.6	87.95	220,586
August 13, 2025	88.5	87.9	87.9	90.6	86.95	347,930
August 12, 2025	86.5	88.36	88.36	88.9	85.74	270,755
August 11, 2025	82.21	85.82	85.82	86.5	82.2	242,615
August 08, 2025	83.8	82.94	82.94	84.06	82.2	185,235
August 07, 2025	84.89	83.37	83.37	85.39	80.52	372,461
August 06, 2025	87.1	84.89	84.89	88	84.5	205,445
August 05, 2025	87.59	87.86	87.86	88.91	87	269,884
August 04, 2025	87.19	87.16	87.16	89.21	86.71	251,320
August 01, 2025	89.02	86.78	86.78	89.6	86	297,617
July 31, 2025	89.25	88.9	88.9	90.65	88.25	501,995
July 30, 2025	91.45	92.95	92.95	94.9	91.45	371,724
July 29, 2025	90.75	91.45	91.45	92	89.55	223,807
July 28, 2025	90.7	90.3	90.3	92.25	89.2	261,138
July 25, 2025	90.25	90.05	90.05	92.2	89	201,612
July 24, 2025	90.35	90.25	90.25	92.25	89	348,965
July 23, 2025	90.5	89.95	89.95	91.5	89.5	305,795
July 22, 2025	91.3	90.5	90.5	93.55	89.95	381,638
July 21, 2025	94.45	92.15	92.15	94.8	91.05	567,065
July 18, 2025	96.7	94.45	94.45	97.35	94.05	391,708
July 17, 2025	94	96.05	96.05	97.3	93.55	564,256
July 16, 2025	97.2	93.95	93.95	97.3	93.35	735,199
July 15, 2025	100	97.2	97.2	100.25	97	596,977
July 14, 2025	103.95	100.95	100.95	104	100.5	676,996
July 11, 2025	104.65	105.25	105.25	109.5	102.7	2.73M
July 10, 2025	101.6	100.32	100.32	101.93	99.35	4.1M
July 09, 2025	102.43	100.87	100.87	103.42	100.37	3.87M
July 08, 2025	101.37	101.8	101.8	103	99.9	5.74M
July 07, 2025	99.67	100.65	100.65	101.17	98.6	4.06M
July 04, 2025	100	98.3	98.3	100	97.28	1.58M
July 03, 2025	99.35	98.28	98.28	99.9	98	1.79M

Roto Pumps Limited (ROTO.NS) NSE