BSE - Free Realtime Quote INR

Roto Pumps Limited (ROTO.BO)

Compare
280.60
+1.85
+(0.66%)
As of 11:56:31 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025284.80284.80278.95280.60280.602,659
Jan 22, 2025286.05287.65270.55278.75278.7511,042
Jan 21, 2025300.05307.80286.15287.85287.8535,475
Jan 20, 2025280.00304.00276.00299.25299.2522,655
Jan 17, 2025272.95277.00270.00275.60275.603,011
Jan 16, 2025273.00275.85270.00272.10272.107,458
Jan 15, 2025270.00272.85263.25265.65265.6512,191
Jan 14, 2025270.00274.55262.35267.20267.206,611
Jan 13, 2025280.00280.15265.00270.45270.4511,751
Jan 10, 2025289.20290.00277.55279.10279.1026,419
Jan 9, 2025310.95310.95290.20291.75291.7523,576
Jan 8, 2025314.90314.90302.95304.85304.856,765
Jan 7, 2025316.65316.65307.65312.25312.2536,597
Jan 6, 2025311.20325.85299.55302.85302.8596,173
Jan 3, 2025304.30312.25303.70310.95310.9510,627
Jan 2, 2025311.05315.80303.00304.25304.2518,804
Jan 1, 2025289.95313.80286.25312.25312.2534,192
Dec 31, 2024281.35287.50279.70286.50286.5010,930
Dec 30, 2024291.30294.40281.45282.05282.0528,771
Dec 27, 2024287.35297.40287.35291.30291.307,745
Dec 26, 2024300.75300.75290.05292.75292.753,974
Dec 24, 2024303.95303.95295.70297.15297.1518,060
Dec 23, 2024303.90312.30296.50297.50297.5013,419
Dec 20, 2024316.00316.00297.50299.50299.5018,478
Dec 19, 2024312.10319.15309.25314.85314.8523,856
Dec 18, 2024327.00327.00315.00317.45317.459,058
Dec 17, 2024324.75326.90319.50321.00321.0010,308
Dec 16, 2024320.70325.30313.00322.40322.4018,003
Dec 13, 2024319.90323.00311.40316.40316.4060,338
Dec 12, 2024318.95328.95310.25316.10316.1040,980
Dec 11, 2024313.35319.80307.70316.20316.2072,194
Dec 10, 2024305.50315.85305.50312.60312.6088,581
Dec 9, 2024299.00320.00297.30304.90304.90133,219
Dec 6, 2024278.80285.15276.15282.15282.1518,641
Dec 5, 2024278.90284.05273.40279.00279.0029,668
Dec 4, 2024265.00282.15265.00273.45273.4528,336
Dec 3, 2024257.05271.35256.65268.90268.9023,890
Dec 2, 2024253.05262.40253.05257.20257.206,550
Nov 29, 2024261.40264.30257.00258.05258.054,029
Nov 28, 2024266.05269.05257.00258.00258.009,070
Nov 27, 2024248.00273.85246.30264.10264.1034,904
Nov 26, 2024243.45245.25240.55241.45241.459,275
Nov 25, 2024252.00252.00240.00240.95240.952,640
Nov 22, 2024253.00253.00233.15241.10241.106,970
Nov 21, 2024259.00259.00234.10235.05235.052,746
Nov 19, 2024240.00247.15240.00241.95241.955,205
Nov 18, 2024247.25251.00238.55239.35239.355,281
Nov 14, 2024254.95259.35246.00247.85247.8547,341
Nov 13, 2024258.50258.50236.75243.20243.2024,440
Nov 12, 2024274.00274.95257.00258.50258.5021,447
Nov 11, 2024280.00282.65272.00272.85272.8522,181
Nov 8, 2024 2:1 Stock Splits
Nov 8, 2024282.85294.00270.10292.10292.1027,037
Nov 7, 2024277.55289.25277.50280.83280.8310,248
Nov 6, 2024276.90280.00267.98276.92276.9225,260
Nov 5, 2024278.00280.70272.45273.10273.1011,872
Nov 4, 2024285.00286.65275.10276.60276.6016,996
Nov 1, 2024279.00284.63279.00281.92281.9212,920
Oct 31, 2024271.80284.27267.20276.50276.5040,470
Oct 30, 2024270.00273.70265.20266.52266.5211,732
Oct 29, 2024254.50274.00254.50270.83270.8318,296
Oct 28, 2024260.00260.00251.30255.88255.884,544
Oct 25, 2024257.50259.02247.68254.23254.2311,792
Oct 24, 2024268.00268.00254.25255.43255.4310,630
Oct 23, 2024255.50270.35255.50263.23263.2314,012
Oct 22, 2024273.00273.25263.58264.85264.8523,884
Oct 21, 2024280.50284.85275.13277.35277.355,320
Oct 18, 2024263.00286.95261.42284.95284.9538,886
Oct 17, 2024276.88276.88267.10269.30269.301,766
Oct 16, 2024280.00280.00273.70275.08275.086,374
Oct 15, 2024277.73277.73274.02275.33275.333,906
Oct 14, 2024275.00279.85265.75276.75276.757,754
Oct 11, 2024271.10271.10266.83269.17269.174,790
Oct 10, 2024264.98275.00264.38270.70270.7013,894
Oct 9, 2024246.50270.45246.50264.75264.7520,818
Oct 8, 2024257.75267.13255.07262.02262.0222,310
Oct 7, 2024268.00276.55248.98257.75257.7517,300
Oct 4, 2024283.48283.48267.73274.23274.2315,066
Oct 3, 2024279.90281.92271.65273.48273.4812,288
Oct 1, 2024283.95286.00278.63280.65280.6513,406
Sep 30, 2024276.50288.33276.13283.95283.9528,380
Sep 27, 2024278.65284.75276.77278.45278.4511,870
Sep 26, 2024283.50283.50276.45278.65278.654,108
Sep 25, 2024282.67282.67277.63278.98278.9816,602
Sep 24, 2024281.63286.13279.45280.65280.6515,906
Sep 23, 2024283.00286.35281.02282.10282.1024,672
Sep 20, 2024 1.88 Dividend
Sep 20, 2024287.50287.50282.00283.48283.4811,216
Sep 19, 2024286.00286.38276.05283.75281.877,514
Sep 18, 2024280.50289.50280.50286.77284.8731,690
Sep 17, 2024280.00287.25277.17283.98282.0916,304
Sep 16, 2024283.45286.77278.10280.58278.7246,312
Sep 13, 2024281.75286.30280.50282.55280.6815,092
Sep 12, 2024284.85285.55281.00282.15280.284,060
Sep 11, 2024285.75290.45283.25284.15282.273,910
Sep 10, 2024283.50288.50281.67284.75282.8615,762
Sep 9, 2024280.50284.17276.88279.08277.2315,242
Sep 6, 2024289.38290.23282.05284.23282.3422,110
Sep 5, 2024289.75289.75284.15288.50286.5916,576
Sep 4, 2024283.80290.25279.50287.08285.179,204
Sep 3, 2024290.00290.00279.48284.90283.0118,750
Sep 2, 2024286.52291.50280.48282.33280.4538,668
Aug 30, 2024302.50302.50289.30291.52289.5913,516
Aug 29, 2024302.42302.42292.83296.80294.8337,650
Aug 28, 2024297.23312.13295.00297.88295.90114,262
Aug 27, 2024285.52292.73285.52287.33285.4214,556
Aug 26, 2024295.75297.50289.00289.48287.5628,448
Aug 23, 2024294.75297.48292.88295.58293.6212,304
Aug 22, 2024297.02301.17290.27292.98291.0367,734
Aug 21, 2024285.00297.98284.80296.55294.5947,940
Aug 20, 2024291.45291.45284.02284.90283.0129,724
Aug 19, 2024283.83290.25282.52287.45285.5518,864
Aug 16, 2024279.98287.88279.23283.33281.4517,472
Aug 14, 2024297.63297.63277.50280.17278.32130,590
Aug 13, 2024306.50306.50296.13297.88295.9030,352
Aug 12, 2024304.70313.40297.92301.23299.2370,024
Aug 9, 2024336.88336.88322.90328.13325.9525,560
Aug 8, 2024316.15332.50314.02327.00324.8361,506
Aug 7, 2024318.50321.00313.50315.45313.3614,124
Aug 6, 2024315.75328.88309.25310.25308.1929,902
Aug 5, 2024318.15331.17313.27315.70313.61105,364
Aug 2, 2024322.50338.65318.20336.77334.5426,786
Aug 1, 2024344.27345.55325.33327.35325.1833,154
Jul 31, 2024344.50347.92335.52342.52340.2620,096
Jul 30, 2024330.02339.75330.02338.30336.0649,070
Jul 29, 2024344.00344.00332.50334.13331.91125,104
Jul 26, 2024352.35354.65340.83343.75341.4783,174
Jul 25, 2024336.42358.88328.67345.42343.14157,718
Jul 24, 2024321.98345.00321.98339.30337.0577,978
Jul 23, 2024340.92340.92307.27321.98319.8451,350
Jul 22, 2024325.00337.60316.00334.23332.0169,924
Jul 19, 2024337.52346.77321.45326.55324.39103,148
Jul 18, 2024328.98338.30319.30334.48332.2636,118
Jul 16, 2024318.67325.30312.50315.02312.9428,762
Jul 15, 2024326.00330.08315.38318.67316.5629,908
Jul 12, 2024335.63338.17322.15323.30321.1640,254
Jul 11, 2024328.50346.00324.10333.27331.0794,524
Jul 10, 2024325.00331.90313.63326.52324.3619,420
Jul 9, 2024335.05338.17323.50325.15323.0016,872
Jul 8, 2024345.23352.50331.50334.02331.8125,568
Jul 5, 2024355.58357.50333.95344.35342.07142,564
Jul 4, 2024348.45361.92348.45353.27350.9356,736
Jul 3, 2024326.98374.33320.00344.92342.64274,726
Jul 2, 2024323.13336.65315.85323.05320.91273,476
Jul 1, 2024270.10315.85270.10315.85313.76286,510
Jun 28, 2024260.00267.25253.82263.23261.4873,552
Jun 27, 2024268.30269.27260.15263.08261.3323,404
Jun 26, 2024260.00269.67257.75267.73265.9549,646
Jun 25, 2024266.50270.50257.70262.13260.3950,378
Jun 24, 2024259.98274.27252.82264.85263.1099,478
Jun 21, 2024247.25262.00247.25255.85254.15116,052
Jun 20, 2024246.50251.68242.50250.07248.4227,344
Jun 19, 2024253.90253.90239.23243.82242.2186,016
Jun 18, 2024241.50257.40240.98248.93247.28182,836
Jun 14, 2024242.43242.43231.00232.35230.8174,148
Jun 13, 2024239.18244.00235.98239.95238.3678,706
Jun 12, 2024225.00239.43222.35236.23234.66229,076
Jun 11, 2024223.50226.25220.05220.85219.3937,014
Jun 10, 2024212.13222.50212.13219.18217.7239,294
Jun 7, 2024217.45221.00210.63216.55215.1213,704
Jun 6, 2024208.25214.35207.75211.60210.2020,106
Jun 5, 2024200.32208.07192.52205.30203.9428,352
Jun 4, 2024214.50218.13179.65192.57191.3041,436
Jun 3, 2024212.00220.93209.85212.55211.1451,876
May 31, 2024214.13214.88210.02211.88210.4738,026
May 30, 2024215.38216.45209.43211.10209.7024,416
May 29, 2024213.50217.18212.50214.57213.1514,432
May 28, 2024217.50221.85212.02213.52212.1176,314
May 27, 2024223.00225.68218.07220.35218.8923,954
May 24, 2024220.52229.75220.52223.18221.7025,922
May 23, 2024226.27228.50222.73225.98224.4847,926
May 22, 2024231.00235.52226.05227.13225.6265,756
May 21, 2024227.45231.50222.98227.77226.2761,060
May 17, 2024231.55232.25218.43220.52219.0645,480
May 16, 2024211.00236.25211.00227.63226.12475,196
May 15, 2024200.60214.50200.57209.65208.2652,220
May 14, 2024195.50199.50195.50197.77196.4614,694
May 13, 2024198.32199.50194.10195.63194.339,878
May 10, 2024192.73199.25192.73198.35197.046,564
May 9, 2024203.73203.73194.57195.40194.118,656
May 8, 2024203.70207.50202.52203.52202.1817,638
May 7, 2024205.43207.07199.57204.90203.5417,310
May 6, 2024209.52212.57204.85206.27204.9120,084
May 3, 2024207.00216.38207.00210.55209.159,392
May 2, 2024206.75208.63205.25207.32205.9521,102
Apr 30, 2024214.07214.07207.50208.50207.1213,260
Apr 29, 2024209.60221.45207.98209.88208.4859,400
Apr 26, 2024211.30211.65205.88209.15207.7620,078
Apr 25, 2024212.88214.50208.98210.23208.8313,424
Apr 24, 2024214.40215.82209.98212.65211.2436,742
Apr 23, 2024218.00220.95213.30214.18212.7648,086
Apr 22, 2024217.32222.07213.90217.30215.8658,748
Apr 19, 2024198.82217.50194.00215.25213.82162,708
Apr 18, 2024188.75205.55188.75198.75197.4350,130
Apr 16, 2024204.50204.50182.20188.73187.477,962
Apr 15, 2024189.00191.10183.75186.65185.4111,580
Apr 12, 2024195.82197.90191.93192.13190.8513,564
Apr 10, 2024197.48198.60195.30196.52195.229,162
Apr 9, 2024197.23200.57195.75196.90195.607,996
Apr 8, 2024200.80202.43195.57197.23195.9213,964
Apr 5, 2024201.98202.50200.07200.80199.474,258
Apr 4, 2024203.75203.75198.32199.32198.005,780
Apr 3, 2024204.48206.00198.57202.10200.7653,160
Apr 2, 2024183.60205.00182.43200.77199.4439,900
Apr 1, 2024176.20186.48176.20183.88182.6610,112
Mar 28, 2024184.23184.23174.80175.93174.7619,960
Mar 27, 2024179.00181.05177.57179.55178.3623,166
Mar 26, 2024183.50183.50175.50177.68176.5035,808
Mar 22, 2024177.40181.57175.48179.90178.7111,878
Mar 21, 2024176.15183.15174.15175.43174.268,590
Mar 20, 2024179.73180.00168.95171.60170.4647,140
Mar 19, 2024178.75181.43176.88177.98176.809,614
Mar 18, 2024176.52182.07176.52178.73177.5425,930
Mar 15, 2024180.07180.13173.27179.05177.8612,312
Mar 14, 2024165.45181.10162.50179.02177.8482,820
Mar 13, 2024173.05175.52150.23165.43164.3391,906
Mar 12, 2024175.00176.18170.80172.15171.0127,110
Mar 11, 2024186.70188.07175.00175.63174.4650,062
Mar 7, 2024187.73189.90184.27185.48184.2514,146
Mar 6, 2024191.88193.98186.02187.73186.4820,422
Mar 5, 2024197.32198.73191.50193.25191.977,672
Mar 4, 2024197.27199.82196.00196.20194.904,608
Mar 1, 2024196.30205.00190.02200.40199.0725,176
Feb 29, 2024187.02192.50183.00190.13188.8727,530
Feb 28, 2024192.75193.48185.00186.20184.9740,350
Feb 27, 2024190.57196.02187.50188.95187.7041,164
Feb 26, 2024198.73199.00192.85194.38193.0913,416
Feb 23, 2024195.05199.13195.00195.93194.6314,644
Feb 22, 2024198.57202.57196.50197.25195.9425,042
Feb 21, 2024201.18203.38200.00200.82199.4917,364
Feb 20, 2024199.07203.52199.07201.55200.2128,724
Feb 19, 2024202.68206.27200.70201.38200.0423,632
Feb 16, 2024202.95209.25201.50203.00201.6619,378
Feb 15, 2024200.90202.65193.23199.98198.6582,334
Feb 14, 2024206.65219.80206.65217.35215.9127,704
Feb 13, 2024226.98226.98203.50209.07207.6920,650
Feb 12, 2024216.30216.73208.50210.82209.4313,494
Feb 9, 2024220.27220.63209.63216.30214.8736,660
Feb 8, 2024224.00225.00219.50219.82218.3770,878
Feb 7, 2024225.93227.52218.00223.63222.1443,684
Feb 6, 2024217.48222.30207.00217.32215.89112,972
Feb 5, 2024222.55226.18208.00210.35208.9649,630
Feb 2, 2024219.57230.00219.57222.25220.7884,326
Feb 1, 2024216.00226.50212.98223.27221.8045,522
Jan 31, 2024218.55221.05214.50215.68214.2530,006
Jan 30, 2024218.07223.98215.52217.57216.1391,864
Jan 29, 2024207.43223.25205.00217.48216.03195,952
Jan 25, 2024200.70201.75198.82199.52198.2013,328
Jan 24, 2024200.38203.15198.07199.45198.1315,368
Jan 23, 2024204.50207.43198.25200.38199.0540,714

Related Tickers

KIRLOSBROS.BO Kirloskar Brothers Limited
1,879.00
-2.11%
 
GALAPREC.BO Gala Precision Engineering Lim
1,075.95
+1.35%
 
GREAVESCOT.BO Greaves Cotton Limited
253.80
+3.70%
 
SHAKTIPUMP.BO Shakti Pumps (India) Limited
1,170.00
-0.75%
 
JASH.NS Jash Engineering Limited
596.40
+0.62%
 
SUZLON.BO Suzlon Energy Limited
55.18
+0.05%
 
KAYNES.NS Kaynes Technology India Limited
5,690.25
+6.35%
 
SUZLON.NS Suzlon Energy Limited
55.12
0.00%