NSE - Free Realtime Quote INR

Roto Pumps Limited (ROTO.NS)

Compare
273.00
+6.75
+(2.54%)
As of 1:12:46 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025271.00276.00268.45273.00273.0052,653
Jan 15, 2025268.05273.55263.00266.25266.2584,872
Jan 14, 2025270.75275.30262.25266.60266.60141,597
Jan 13, 2025280.00280.65265.00270.50270.50226,112
Jan 10, 2025290.00290.55279.00280.65280.65136,275
Jan 9, 2025304.85306.95290.10291.45291.45160,894
Jan 8, 2025313.30314.95302.55304.80304.80176,295
Jan 7, 2025306.00316.00306.00312.45312.45256,130
Jan 6, 2025313.70326.85299.50302.80302.801,052,618
Jan 3, 2025304.95312.40303.50310.60310.60188,470
Jan 2, 2025312.50315.00303.30304.95304.95140,629
Jan 1, 2025287.50314.00285.35310.90310.90580,705
Dec 31, 2024280.60287.80280.05286.75286.7568,896
Dec 30, 2024291.70293.95281.00281.95281.9594,974
Dec 27, 2024293.05298.00290.05291.10291.1065,547
Dec 26, 2024299.40301.00290.15292.50292.5088,303
Dec 24, 2024301.60302.00295.15297.80297.80155,889
Dec 23, 2024310.00312.00296.15297.50297.50203,322
Dec 20, 2024315.00317.75295.15299.90299.90231,601
Dec 19, 2024310.05319.00307.05315.00315.00123,753
Dec 18, 2024321.60325.40315.00317.45317.45213,743
Dec 17, 2024323.00327.00319.00321.90321.90245,683
Dec 16, 2024318.00325.50312.60322.45322.45377,944
Dec 13, 2024315.90323.00311.30316.90316.90380,349
Dec 12, 2024316.40329.00310.05315.85315.85576,856
Dec 11, 2024312.70320.00307.05316.35316.35469,370
Dec 10, 2024307.00316.70307.00312.55312.55667,620
Dec 9, 2024303.00320.00297.10304.35304.352,652,122
Dec 6, 2024279.10285.60275.95282.20282.20123,753
Dec 5, 2024276.00284.45272.10278.80278.80284,919
Dec 4, 2024269.50281.70267.40273.40273.40309,632
Dec 3, 2024258.05272.00257.55267.75267.75223,394
Dec 2, 2024254.10263.00254.10257.05257.05103,342
Nov 29, 2024259.65264.10256.00257.95257.9573,459
Nov 28, 2024267.30268.80257.00258.25258.25139,800
Nov 27, 2024245.85274.40245.80263.40263.40833,920
Nov 26, 2024241.75245.30240.50241.75241.7557,127
Nov 25, 2024247.45249.45239.70240.55240.5572,666
Nov 22, 2024234.55243.80233.85241.75241.7592,689
Nov 21, 2024241.00242.00233.00234.55234.5562,316
Nov 19, 2024241.65247.10241.00242.40242.4089,762
Nov 18, 2024252.30252.30238.15239.25239.25103,225
Nov 14, 2024247.35260.00246.05249.10249.10160,996
Nov 13, 2024258.00258.00236.05243.70243.70199,662
Nov 12, 2024272.05276.50257.00258.00258.00142,925
Nov 11, 2024279.95283.95271.10272.75272.75166,736
Nov 8, 2024 2:1 Stock Splits
Nov 8, 2024283.90295.00270.05291.40291.40314,263
Nov 7, 2024281.00289.98277.52280.45280.45293,782
Nov 6, 2024276.00280.33267.63277.13277.13251,850
Nov 5, 2024277.00280.50271.90272.85272.85126,652
Nov 4, 2024286.13286.13275.50276.58276.58126,256
Nov 1, 2024279.00284.48278.33281.90281.9066,918
Oct 31, 2024267.50283.95267.00276.48276.48229,402
Oct 30, 2024270.00273.50265.10266.45266.45135,894
Oct 29, 2024255.50274.45255.27270.05270.05179,404
Oct 28, 2024253.00257.25250.05255.07255.0797,812
Oct 25, 2024257.75259.48247.50254.88254.88147,822
Oct 24, 2024263.50266.75252.98255.65255.6598,636
Oct 23, 2024263.50270.50260.27263.33263.3380,762
Oct 22, 2024272.58275.02263.00264.63264.63164,420
Oct 21, 2024285.00285.40275.00276.92276.92124,956
Oct 18, 2024269.30286.75262.00284.98284.98524,036
Oct 17, 2024277.50277.73267.05269.30269.3071,404
Oct 16, 2024275.08276.50272.90275.35275.3537,128
Oct 15, 2024278.85278.85274.00275.08275.0860,330
Oct 14, 2024270.00279.73265.55276.90276.90126,348
Oct 11, 2024271.50273.95266.00269.38269.3852,172
Oct 10, 2024263.02275.02263.02270.17270.17136,988
Oct 9, 2024263.50269.98258.50265.05265.05126,148
Oct 8, 2024255.50266.98253.38261.48261.48206,600
Oct 7, 2024275.00277.23248.50257.13257.13282,654
Oct 4, 2024275.00276.85267.55274.25274.25108,150
Oct 3, 2024279.00282.25271.38273.40273.40160,154
Oct 1, 2024285.95286.25278.02281.05281.0576,218
Sep 30, 2024278.42289.00276.40283.90283.90135,960
Sep 27, 2024276.55285.00276.55278.42278.42100,752
Sep 26, 2024279.45281.85276.50278.30278.30101,238
Sep 25, 2024280.95282.35278.50279.15279.1557,642
Sep 24, 2024282.70286.05279.70280.35280.3583,418
Sep 23, 2024284.17287.45280.60282.05282.0597,898
Sep 20, 2024 1.88 Dividend
Sep 20, 2024283.52285.25281.05283.15283.1571,588
Sep 19, 2024286.40287.20275.20283.52281.64151,956
Sep 18, 2024285.00289.98281.05286.85284.95459,522
Sep 17, 2024280.50287.08277.30279.70277.85107,776
Sep 16, 2024283.65286.40280.02280.80278.9499,474
Sep 13, 2024283.10286.27280.42282.52280.65129,338
Sep 12, 2024285.50286.85281.02281.95280.0886,294
Sep 11, 2024286.35288.52283.50284.95283.0673,410
Sep 10, 2024279.95288.38279.95284.83282.94138,664
Sep 9, 2024283.50285.15276.90278.88277.03139,794
Sep 6, 2024287.65290.02281.38283.73281.84106,830
Sep 5, 2024286.80290.00284.40288.17286.26197,744
Sep 4, 2024279.52290.70279.50286.80284.90295,756
Sep 3, 2024282.50287.02279.15285.13283.23261,554
Sep 2, 2024287.77292.23280.25282.38280.50655,604
Aug 30, 2024297.05297.98288.70290.90288.97137,984
Aug 29, 2024297.83300.05292.83297.05295.08234,050
Aug 28, 2024295.00312.20294.98297.83295.851,472,248
Aug 27, 2024288.05293.48286.50287.13285.22139,826
Aug 26, 2024294.02299.00289.00289.65287.73109,478
Aug 23, 2024292.52297.50292.02295.48293.52123,950
Aug 22, 2024298.48301.38291.05293.08291.13265,960
Aug 21, 2024285.00298.00284.90296.40294.43284,274
Aug 20, 2024292.00293.00283.00284.73282.84144,474
Aug 19, 2024285.75290.50282.50287.20285.30276,826
Aug 16, 2024278.50288.23278.50283.48281.60384,234
Aug 14, 2024300.00300.00277.35280.35278.49772,588
Aug 13, 2024302.50307.13296.00297.33295.35307,044
Aug 12, 2024308.50314.27297.90301.40299.401,325,936
Aug 9, 2024332.50336.77322.77328.63326.45374,884
Aug 8, 2024314.95333.00313.85327.15324.98377,242
Aug 7, 2024316.67321.27312.90314.95312.86290,252
Aug 6, 2024324.00329.98309.50310.85308.79343,112
Aug 5, 2024316.38331.00313.00315.88313.78659,056
Aug 2, 2024321.00338.42320.50336.33334.09662,294
Aug 1, 2024342.50346.20325.00328.02325.85468,166
Jul 31, 2024340.00348.65335.48343.27341.00359,362
Jul 30, 2024334.10340.00332.40338.67336.43196,044
Jul 29, 2024343.08343.08332.52334.10331.88338,102
Jul 26, 2024352.15356.00340.00343.52341.25539,186
Jul 25, 2024335.00359.00330.00345.17342.891,617,968
Jul 24, 2024324.20344.95322.50339.15336.901,017,840
Jul 23, 2024336.20336.95306.52321.98319.84555,924
Jul 22, 2024325.52337.45313.27334.58332.36650,718
Jul 19, 2024340.50347.00321.50325.30323.14678,678
Jul 18, 2024327.00337.45317.50334.10331.881,128,860
Jul 16, 2024317.50324.40311.50315.08312.99192,660
Jul 15, 2024324.95329.70313.27317.25315.15267,396
Jul 12, 2024333.02338.58322.50323.60321.45225,406
Jul 11, 2024328.50345.45327.50332.40330.20574,046
Jul 10, 2024325.50332.50313.10326.50324.34450,222
Jul 9, 2024337.95339.17322.50325.55323.39326,184
Jul 8, 2024347.50353.50330.70334.33332.11497,622
Jul 5, 2024354.50358.00333.00344.60342.32942,056
Jul 4, 2024348.40362.00348.40353.23350.881,315,654
Jul 3, 2024325.25373.30319.20346.33344.034,847,574
Jul 2, 2024325.08336.98315.77323.92321.784,736,278
Jul 1, 2024270.05316.23270.05316.23314.136,470,214
Jun 28, 2024264.20267.00254.00263.52261.78675,086
Jun 27, 2024269.98270.35260.02262.83261.08351,416
Jun 26, 2024263.23269.85257.75267.98266.20305,084
Jun 25, 2024264.90270.70260.67262.80261.06368,588
Jun 24, 2024255.63274.45252.88264.38262.621,686,404
Jun 21, 2024251.93262.25249.95256.08254.38975,390
Jun 20, 2024244.00252.00242.23249.48247.82465,620
Jun 19, 2024249.20252.85239.65244.00242.38508,382
Jun 18, 2024240.00257.45240.00248.82247.184,038,908
Jun 14, 2024239.45239.45231.02232.48230.93282,368
Jun 13, 2024240.00244.00235.32239.45237.86753,082
Jun 12, 2024222.50239.50222.40236.48234.911,561,754
Jun 11, 2024219.95225.95219.93220.73219.26187,356
Jun 10, 2024216.52222.63216.52218.80217.35192,914
Jun 7, 2024212.02221.60209.38216.45215.01344,664
Jun 6, 2024206.32215.00206.07211.82210.42127,294
Jun 5, 2024198.00207.50192.50205.10203.74268,322
Jun 4, 2024213.75213.75180.57192.85191.57673,580
Jun 3, 2024222.50222.50209.13212.63211.22342,044
May 31, 2024215.00215.38210.02211.57210.17278,890
May 30, 2024215.50216.95210.00211.00209.60133,768
May 29, 2024214.20217.52211.50214.57213.15133,064
May 28, 2024221.25222.60212.05214.30212.88223,964
May 27, 2024223.00225.73218.40220.07218.62199,592
May 24, 2024224.00229.85222.55223.35221.87230,200
May 23, 2024228.32229.07222.55225.80224.30226,000
May 22, 2024232.00236.00225.68227.10225.59804,010
May 21, 2024226.50231.00222.60228.57227.06464,550
May 17, 2024231.50232.50217.68220.23218.76832,284
May 16, 2024211.98236.50211.98227.68226.175,105,464
May 15, 2024199.50214.70199.50209.43208.04388,084
May 14, 2024196.00199.90195.38198.02196.7172,604
May 13, 2024199.32199.45193.73195.18193.8865,372
May 10, 2024196.40198.45194.93197.98196.6659,438
May 9, 2024202.52204.15194.75195.35194.05208,746
May 8, 2024203.00206.48202.52203.73202.3778,062
May 7, 2024207.35208.00199.50204.77203.42307,294
May 6, 2024210.63212.35204.93206.43205.06113,874
May 3, 2024208.45216.88208.13209.88208.48272,634
May 2, 2024206.50209.35206.35207.43206.05126,256
Apr 30, 2024212.65214.30207.50208.25206.87143,398
Apr 29, 2024212.50222.20209.10211.52210.12416,814
Apr 26, 2024210.63211.98207.45209.23207.84100,258
Apr 25, 2024213.00215.10209.00210.63209.23160,790
Apr 24, 2024214.90216.10210.00213.32211.91156,808
Apr 23, 2024218.45220.90212.63213.90212.48236,518
Apr 22, 2024216.55221.95213.73217.02215.59891,626
Apr 19, 2024197.52217.85194.20215.32213.901,220,316
Apr 18, 2024187.50205.80187.50198.25196.94433,518
Apr 16, 2024185.75193.38184.70189.18187.92101,000
Apr 15, 2024188.50191.15183.98186.70185.46148,436
Apr 12, 2024195.45197.85190.85192.25190.9885,590
Apr 10, 2024197.75198.57195.00196.13194.8275,368
Apr 9, 2024197.98200.50195.00197.27195.9796,508
Apr 8, 2024200.15202.50197.02197.77196.4664,508
Apr 5, 2024199.43203.35199.00200.60199.2790,170
Apr 4, 2024203.48204.65198.00199.43198.10111,648
Apr 3, 2024200.68206.00198.18202.43201.08365,044
Apr 2, 2024184.50204.18182.40200.70199.37715,722
Apr 1, 2024175.00189.48175.00184.02182.80192,228
Mar 28, 2024181.27182.55175.00176.23175.06241,026
Mar 27, 2024178.00181.25177.48179.90178.71299,668
Mar 26, 2024182.50183.32176.70177.82176.65193,376
Mar 22, 2024174.90181.50174.50179.48178.28146,894
Mar 21, 2024173.00182.82173.00175.52174.36245,366
Mar 20, 2024178.98180.00168.88171.65170.51197,844
Mar 19, 2024178.75181.88177.00177.77176.6079,186
Mar 18, 2024178.98182.18175.00178.80177.61187,880
Mar 15, 2024179.05180.23173.15178.98177.79135,412
Mar 14, 2024162.48181.25162.48179.40178.21499,374
Mar 13, 2024172.82175.80149.10165.80164.70603,180
Mar 12, 2024176.68176.68170.00172.05170.91314,840
Mar 11, 2024187.48188.00175.00175.98174.81489,600
Mar 7, 2024189.50190.63183.90185.27184.05191,684
Mar 6, 2024193.02195.85186.00187.98186.73143,824
Mar 5, 2024196.25198.75191.02193.02191.75133,498
Mar 4, 2024200.25200.27195.55196.48195.17158,698
Mar 1, 2024194.50205.32190.00200.75199.42471,058
Feb 29, 2024185.75194.00183.13190.52189.26176,934
Feb 28, 2024190.50193.50185.00186.02184.79217,914
Feb 27, 2024192.50195.90187.50188.73187.47226,584
Feb 26, 2024198.52198.52193.02193.80192.51177,220
Feb 23, 2024197.50199.32195.07196.63195.32213,140
Feb 22, 2024200.68202.35196.80197.32196.02179,916
Feb 21, 2024202.10203.32200.10200.30198.97122,752
Feb 20, 2024203.32203.70200.52201.07199.74106,470
Feb 19, 2024203.52206.05200.50201.30199.97197,074
Feb 16, 2024200.65209.40200.65202.80201.46398,232
Feb 15, 2024199.00202.95193.25200.07198.751,432,414
Feb 14, 2024207.00220.00205.48218.07216.63462,156
Feb 13, 2024211.07211.07203.35209.25207.86270,176
Feb 12, 2024215.13218.32208.13211.07209.68289,492
Feb 9, 2024220.00220.98209.70217.25215.81304,612
Feb 8, 2024223.63225.43218.90219.82218.37321,488
Feb 7, 2024225.00227.30217.98223.32221.84806,160
Feb 6, 2024212.52222.77206.75218.07216.631,509,644
Feb 5, 2024224.55226.13206.13210.55209.15698,196
Feb 2, 2024220.35230.50219.50222.38220.90986,158
Feb 1, 2024215.80226.90212.77223.20221.721,538,676
Jan 31, 2024219.82221.60213.85215.80214.37302,422
Jan 30, 2024222.00223.95215.27217.77216.331,076,540
Jan 29, 2024204.10223.50204.10217.13215.692,254,950
Jan 25, 2024200.95202.05198.50199.48198.15137,296
Jan 24, 2024200.68203.45197.32199.57198.25150,264
Jan 23, 2024205.60207.15198.70201.10199.77224,792
Jan 19, 2024207.07212.50203.88205.45204.09258,084
Jan 18, 2024209.20212.50205.02206.82205.45228,038
Jan 17, 2024210.00213.02207.98209.30207.91237,478
Jan 16, 2024209.43221.95209.40212.80211.391,356,384

Related Tickers

CENLUB.BO Cenlub Industries Limited
508.00
-1.21%
 
VESUVIUS.BO Vesuvius India Limited
4,130.05
-0.13%
 
KSB.BO KSB Limited
714.10
-0.87%
 
ALFATRAN.BO Alfa Transformers Limited
108.90
+1.59%
 
ATAM.NS Atam Valves Limited
127.82
+4.21%
 
JOSTS.BO Jost's Engineering Company Limited
559.90
+2.18%
 
AZAD.BO Azad Engineering Limited
1,675.10
+5.83%
 
GALAPREC.NS GALA PRECISION ENG LTD
1,167.80
+4.92%
 
JASH.NS Jash Engineering Limited
618.45
+0.15%
 
TRITURBINE.NS Triveni Turbine Limited
694.75
-1.03%