Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Rolta India Limited (ROLTA.NS)

2.5800
-0.0700
(-2.64%)
At close: 3:25:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252.60002.67002.56002.58002.580044,878
Apr 23, 20252.75002.75002.63002.65002.650048,710
Apr 22, 20252.86002.86002.70002.70002.7000101,973
Apr 21, 20253.02003.02002.74002.80002.8000178,603
Apr 17, 20252.89002.95002.87002.89002.890097,633
Apr 16, 20252.80002.81002.71002.81002.810072,283
Apr 15, 20252.51002.68002.50002.68002.6800282,388
Apr 11, 20252.56002.56002.44002.56002.560043,562
Apr 9, 20252.39002.45002.32002.44002.4400122,342
Apr 8, 20252.35002.37002.30002.34002.340037,845
Apr 7, 20252.42002.42002.28002.31002.310072,336
Apr 4, 20252.42002.42002.32002.40002.4000133,904
Apr 3, 20252.20002.31002.20002.31002.310016,748
Apr 2, 20252.18002.20002.11002.20002.200031,016
Apr 1, 20251.92002.10001.92002.10002.1000122,340
Mar 28, 20252.18002.18002.00002.00002.0000477,228
Mar 27, 20252.19002.29002.09002.11002.1100464,777
Mar 26, 20252.42002.42002.19002.19002.1900534,178
Mar 25, 20252.25002.31002.20002.31002.3100274,860
Mar 24, 20252.00002.20002.00002.20002.2000222,931
Mar 21, 20252.20002.22002.10002.10002.1000246,968
Mar 20, 20252.24002.24002.14002.19002.1900149,942
Mar 19, 20252.20002.31002.09002.26002.2600370,365
Mar 18, 20252.32002.32002.32002.32002.3200-
Mar 17, 20252.55002.55002.32002.32002.3200147,389
Mar 13, 20252.57002.57002.45002.45002.4500135,135
Mar 12, 20252.61002.79002.58002.58002.580098,060
Mar 11, 20252.97002.97002.72002.72002.7200154,512
Mar 10, 20252.90002.98002.83002.87002.8700248,944
Mar 7, 20252.82002.84002.80002.84002.8400174,029
Mar 6, 20252.65002.71002.52002.71002.710093,120
Mar 5, 20252.55002.74002.52002.59002.5900328,905
Mar 4, 20252.66002.80002.66002.66002.660049,650
Mar 3, 20252.96003.10002.81002.81002.8100130,338
Feb 28, 20252.96002.96002.96002.96002.9600-
Feb 27, 20252.96002.96002.96002.96002.9600-
Feb 25, 20252.96002.96002.96002.96002.9600-
Feb 24, 20252.96002.96002.96002.96002.960043,558
Feb 21, 20253.12003.12003.12003.12003.1200-
Feb 20, 20253.12003.12003.12003.12003.1200-
Feb 19, 20253.12003.12003.12003.12003.1200-
Feb 18, 20253.12003.12003.12003.12003.1200-
Feb 17, 20253.13003.13003.12003.12003.120026,402
Feb 14, 20253.29003.29003.29003.29003.2900-
Feb 13, 20253.29003.29003.29003.29003.2900-
Feb 12, 20253.29003.29003.29003.29003.2900-
Feb 11, 20253.29003.29003.29003.29003.2900-
Feb 10, 20253.30003.30003.29003.29003.2900165,827
Feb 7, 20253.47003.47003.47003.47003.4700-
Feb 6, 20253.47003.47003.47003.47003.4700-
Feb 5, 20253.47003.47003.47003.47003.4700-
Feb 4, 20253.47003.47003.47003.47003.4700-
Feb 3, 20253.47003.66003.47003.47003.470046,088
Feb 1, 20253.66003.66003.66003.66003.6600-
Jan 31, 20253.66003.66003.66003.66003.6600-
Jan 30, 20253.66003.66003.66003.66003.6600-
Jan 29, 20253.66003.66003.66003.66003.6600-
Jan 28, 20253.66003.66003.66003.66003.6600-
Jan 27, 20253.86003.86003.66003.66003.6600123,432
Jan 24, 20253.86003.86003.86003.86003.8600-
Jan 23, 20253.86003.86003.86003.86003.8600-
Jan 22, 20253.86003.86003.86003.86003.8600-
Jan 21, 20253.86003.86003.86003.86003.8600-
Jan 20, 20253.86003.86003.86003.86003.860025,415
Jan 17, 20254.07004.07004.07004.07004.0700-
Jan 16, 20254.07004.07004.07004.07004.0700-
Jan 15, 20254.07004.07004.07004.07004.0700-
Jan 14, 20254.07004.07004.07004.07004.0700-
Jan 13, 20254.07004.07004.07004.07004.070015,570
Jan 10, 20254.29004.29004.29004.29004.2900-
Jan 9, 20254.29004.29004.29004.29004.2900-
Jan 8, 20254.29004.29004.29004.29004.2900-
Jan 7, 20254.29004.29004.29004.29004.2900-
Jan 6, 20254.29004.29004.29004.29004.2900-
Jan 3, 20254.27004.29004.17004.29004.2900190,582
Jan 2, 20254.09004.09004.05004.09004.0900418,053
Jan 1, 20253.90003.90003.90003.90003.900033,301
Dec 31, 20243.72003.72003.72003.72003.720044,288
Dec 30, 20243.49003.55003.49003.55003.550035,572
Dec 27, 20243.21003.39003.21003.39003.3900112,204
Dec 26, 20243.25003.30003.16003.23003.2300101,558
Dec 24, 20243.32003.38003.23003.29003.2900211,006
Dec 23, 20243.55003.57003.35003.40003.4000148,600
Dec 20, 20243.56003.73003.50003.53003.5300171,097
Dec 19, 20243.66003.82003.55003.59003.5900187,488
Dec 18, 20243.84003.88003.69003.73003.7300140,185
Dec 17, 20243.96003.96003.81003.84003.840058,256
Dec 16, 20243.80003.97003.80003.85003.8500255,030
Dec 13, 20243.89003.95003.80003.89003.890067,274
Dec 12, 20244.00004.00003.82003.83003.830090,512
Dec 11, 20244.05004.07003.85003.95003.9500108,587
Dec 10, 20243.93004.21003.93003.96003.9600139,669
Dec 9, 20244.01004.21004.01004.12004.1200172,148
Dec 6, 20244.11004.11003.93004.01004.0100371,169
Dec 5, 20243.92003.92003.92003.92003.9200116,257
Dec 4, 20243.74003.74003.74003.74003.740031,524
Dec 3, 20243.57003.57003.57003.57003.570024,447
Dec 2, 20243.40003.40003.16003.40003.400086,410
Nov 29, 20243.24003.24003.24003.24003.2400-
Nov 28, 20243.24003.24003.24003.24003.2400-
Nov 27, 20243.24003.24003.24003.24003.2400-
Nov 26, 20243.24003.24003.24003.24003.2400-
Nov 25, 20243.41003.41003.24003.24003.2400119,321
Nov 22, 20243.41003.41003.41003.41003.4100-
Nov 21, 20243.41003.41003.41003.41003.4100-
Nov 19, 20243.41003.41003.41003.41003.4100-
Nov 18, 20243.41003.55003.41003.41003.4100130,475
Nov 14, 20243.59003.59003.59003.59003.5900-
Nov 13, 20243.59003.59003.59003.59003.5900-
Nov 12, 20243.59003.59003.59003.59003.5900-
Nov 11, 20243.59003.59003.59003.59003.590084,819
Nov 8, 20243.78003.78003.78003.78003.7800-
Nov 7, 20243.78003.78003.78003.78003.7800-
Nov 6, 20243.78003.78003.78003.78003.7800-
Nov 5, 20243.78003.78003.78003.78003.7800-
Nov 4, 20243.98003.98003.78003.78003.780062,735
Nov 1, 20243.98003.98003.98003.98003.9800-
Oct 31, 20243.98003.98003.98003.98003.9800-
Oct 30, 20243.98003.98003.98003.98003.9800-
Oct 29, 20243.98003.98003.98003.98003.9800-
Oct 28, 20243.98004.25003.98003.98003.980066,320
Oct 25, 20244.19004.19004.19004.19004.1900-
Oct 24, 20244.19004.19004.19004.19004.1900-
Oct 23, 20244.19004.19004.19004.19004.1900-
Oct 22, 20244.19004.19004.19004.19004.1900-
Oct 21, 20244.19004.19004.19004.19004.190017,829
Oct 18, 20244.42004.42004.42004.42004.4200-
Oct 17, 20244.42004.42004.42004.42004.4200-
Oct 16, 20244.42004.42004.41004.42004.4200163,752
Oct 15, 20244.21004.21004.21004.21004.210028,117
Oct 14, 20243.95004.01003.95004.01004.010084,282
Oct 11, 20243.80003.82003.66003.82003.820070,751
Oct 10, 20243.59003.65003.55003.64003.6400225,539
Oct 9, 20243.44003.48003.32003.48003.480072,296
Oct 8, 20243.34003.41003.19003.32003.3200184,700
Oct 7, 20243.35003.45003.13003.34003.3400324,282
Oct 4, 20243.40003.40003.28003.29003.2900236,886
Oct 3, 20243.50003.71003.36003.46003.4600711,825
Oct 1, 20243.38003.54003.30003.54003.5400701,837
Sep 30, 20243.40003.40003.38003.38003.380067,500
Sep 27, 20243.56003.56003.56003.56003.5600-
Sep 26, 20243.56003.56003.56003.56003.5600-
Sep 25, 20243.56003.56003.56003.56003.5600-
Sep 24, 20243.56003.56003.56003.56003.5600-
Sep 23, 20243.56003.73003.56003.56003.5600126,387
Sep 20, 20243.75003.75003.75003.75003.7500-
Sep 19, 20243.75003.75003.75003.75003.7500-
Sep 18, 20243.75003.75003.75003.75003.7500-
Sep 17, 20243.75003.75003.75003.75003.7500-
Sep 16, 20243.75003.75003.75003.75003.7500122,158
Sep 13, 20243.95003.95003.95003.95003.9500-
Sep 12, 20243.95003.95003.95003.95003.9500-
Sep 11, 20243.95003.95003.95003.95003.9500-
Sep 10, 20243.95003.95003.95003.95003.9500-
Sep 9, 20243.95003.96003.95003.95003.950091,053
Sep 6, 20244.16004.16004.16004.16004.1600-
Sep 5, 20244.16004.16004.16004.16004.1600-
Sep 4, 20244.16004.16004.16004.16004.1600-
Sep 3, 20244.16004.16004.16004.16004.1600-
Sep 2, 20244.16004.20004.16004.16004.1600233,610
Aug 30, 20244.38004.38004.38004.38004.3800-
Aug 29, 20244.38004.38004.38004.38004.3800-
Aug 28, 20244.38004.38004.38004.38004.3800-
Aug 27, 20244.38004.38004.38004.38004.3800-
Aug 26, 20244.38004.38004.38004.38004.3800-
Aug 23, 20244.38004.38004.38004.38004.380085,358
Aug 22, 20244.18004.18004.18004.18004.180049,943
Aug 21, 20243.99003.99003.99003.99003.990025,521
Aug 20, 20243.75003.80003.62003.80003.8000520,543
Aug 19, 20243.59003.63003.51003.62003.6200542,561
Aug 16, 20243.14003.47003.14003.46003.46001,174,469
Aug 14, 20243.32003.33003.31003.31003.3100144,358
Aug 13, 20243.65003.65003.49003.49003.4900192,258
Aug 12, 20243.81003.85003.67003.68003.6800282,237
Aug 9, 20244.05004.05003.83003.87003.8700219,887
Aug 8, 20244.00004.09003.91003.95003.9500203,601
Aug 7, 20244.13004.13003.98004.00004.0000245,549
Aug 6, 20244.05004.09003.80004.05004.0500240,965
Aug 5, 20243.96004.00003.91003.91003.9100241,995
Aug 2, 20244.17004.19004.02004.12004.1200295,711
Aug 1, 20244.51004.51004.12004.19004.1900551,587
Jul 31, 20244.30004.30004.30004.30004.3000-
Jul 30, 20244.30004.30004.30004.30004.3000-
Jul 29, 20244.30004.30004.30004.30004.300065,646
Jul 26, 20244.53004.53004.53004.53004.5300-
Jul 25, 20244.53004.53004.53004.53004.5300-
Jul 24, 20244.53004.53004.53004.53004.5300-
Jul 23, 20244.53004.53004.53004.53004.5300-
Jul 22, 20244.53004.53004.53004.53004.530049,264
Jul 19, 20244.77004.77004.77004.77004.7700-
Jul 18, 20244.77004.77004.77004.77004.7700-
Jul 16, 20244.77004.77004.77004.77004.7700-
Jul 15, 20244.78004.78004.77004.77004.770025,979
Jul 12, 20245.03005.03005.03005.03005.0300-
Jul 11, 20245.03005.03005.03005.03005.0300-
Jul 10, 20245.03005.03005.03005.03005.0300-
Jul 9, 20245.03005.03005.03005.03005.0300-
Jul 8, 20245.05005.05005.03005.03005.030019,187
Jul 5, 20245.30005.30005.30005.30005.3000-
Jul 4, 20245.30005.30005.30005.30005.3000-
Jul 3, 20245.30005.30005.30005.30005.3000-
Jul 2, 20245.30005.30005.30005.30005.3000-
Jul 1, 20245.30005.30005.30005.30005.300094,206
Jun 28, 20245.58005.58005.58005.58005.5800-
Jun 27, 20245.58005.58005.58005.58005.5800-
Jun 26, 20245.58005.58005.58005.58005.5800451,161
Jun 25, 20245.32005.32005.32005.32005.3200167,585
Jun 24, 20244.86005.07004.86005.07005.0700584,902
Jun 21, 20244.75004.83004.64004.83004.8300234,082
Jun 20, 20244.40004.60004.40004.60004.6000526,803
Jun 19, 20244.10004.42004.06004.39004.3900376,905
Jun 18, 20244.18004.38004.01004.24004.2400570,599
Jun 14, 20244.32004.32004.10004.18004.1800352,166
Jun 13, 20244.47004.47004.15004.27004.2700339,533
Jun 12, 20244.60004.65004.20004.34004.34001,096,878
Jun 11, 20244.00004.43004.00004.43004.4300611,321
Jun 10, 20244.22004.22004.22004.22004.220041,852
Jun 7, 20244.45004.45004.45004.45004.450054,560
Jun 6, 20244.65004.65004.65004.65004.650043,714
Jun 5, 20244.90004.90004.90004.90004.900027,635
Jun 4, 20245.15005.20005.15005.15005.150044,510
Jun 3, 20245.45005.45005.40005.40005.4000198,181
May 31, 20245.65005.65005.65005.65005.6500-
May 30, 20245.65005.65005.65005.65005.6500-
May 29, 20245.65005.65005.65005.65005.6500-
May 28, 20245.65005.65005.65005.65005.6500-
May 27, 20245.65005.65005.65005.65005.650074,471
May 24, 20245.95005.95005.95005.95005.9500-
May 23, 20245.95005.95005.95005.95005.9500-
May 22, 20245.95005.95005.95005.95005.9500-
May 21, 20245.95005.95005.95005.95005.9500247,441
May 17, 20246.25006.25006.25006.25006.2500-
May 16, 20246.25006.25006.25006.25006.2500-
May 15, 20246.25006.25006.25006.25006.2500-
May 14, 20246.25006.25006.25006.25006.2500-
May 13, 20246.25006.55006.25006.25006.250074,221
May 10, 20246.55006.55006.55006.55006.5500-
May 9, 20246.55006.55006.55006.55006.5500-
May 8, 20246.55006.55006.55006.55006.5500-
May 7, 20246.55006.55006.55006.55006.5500-
May 6, 20247.20007.20006.55006.55006.5500907,283
May 3, 20246.90006.90006.90006.90006.9000-
May 2, 20246.90006.90006.90006.90006.9000-
Apr 30, 20246.90006.90006.90006.90006.9000-
Apr 29, 20246.95006.95006.35006.90006.90001,223,776
Apr 26, 20246.65006.65006.65006.65006.6500-
Apr 25, 20246.65006.65006.65006.65006.6500-
Apr 24, 20246.65006.65006.65006.65006.6500-