NSE - Delayed Quote
INR
Roto Pumps Limited (ROTO.NS)
65.15
+0.03
(+0.05%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
65.11
65.66
64.20
65.15
65.15
246,497
Nov 6, 2026
62.75
63.59
61.60
62.45
62.45
274,951
Nov 5, 2026
62.20
63.80
61.70
63.19
63.19
478,732
Nov 4, 2026
60.00
62.56
59.60
61.73
61.73
220,596
Nov 3, 2026
59.30
61.73
59.10
60.15
60.15
319,065
Nov 2, 2026
58.88
59.56
58.65
59.16
59.16
105,970
Oct 30, 2026
58.86
60.50
58.50
58.82
58.82
185,535
Oct 29, 2026
59.73
60.51
59.17
59.68
59.68
151,935
Oct 28, 2026
58.80
60.39
58.80
60.06
60.06
188,355
Oct 27, 2026
58.32
60.68
57.84
59.24
59.24
263,819
Oct 26, 2026
56.00
59.99
55.50
58.77
58.77
288,042
Oct 23, 2026
57.20
57.20
55.19
56.45
56.45
288,236
Oct 22, 2026
58.00
58.21
56.30
56.82
56.82
205,365
Oct 21, 2026
60.44
60.45
57.51
58.05
58.05
196,243
Oct 19, 2026
61.16
61.59
60.11
60.64
60.64
116,975
Oct 16, 2026
62.00
62.50
61.00
61.16
61.16
107,627
Oct 15, 2026
61.60
62.90
60.90
62.00
62.00
391,540
Oct 14, 2026
60.90
62.34
60.45
61.66
61.66
239,006
Oct 13, 2026
60.70
61.20
59.95
60.85
60.85
177,571
Oct 12, 2026
60.00
61.80
59.63
60.88
60.88
204,967
Oct 9, 2026
61.12
61.50
58.90
60.09
60.09
468,363
Oct 8, 2026
62.05
62.19
60.40
60.73
60.73
215,524
Oct 7, 2026
62.24
63.16
61.90
62.35
62.35
280,036
Oct 6, 2026
62.85
63.36
61.74
62.24
62.24
524,832
Oct 5, 2026
62.89
63.94
61.81
62.26
62.26
252,108
Oct 1, 2026
64.00
64.57
60.77
62.66
62.66
377,971
Sep 30, 2026
63.73
65.55
63.57
64.58
64.58
473,626
Sep 29, 2026
62.90
64.01
62.18
63.26
63.26
332,694
Sep 28, 2026
62.52
64.50
62.12
62.55
62.55
326,135
Sep 25, 2026
63.77
64.99
62.41
62.80
62.80
388,024
Sep 24, 2026
62.98
66.23
62.32
63.77
63.77
1,667,390
Sep 23, 2026
62.85
63.63
62.50
63.13
63.13
177,737
Sep 22, 2026
63.24
63.80
62.50
62.80
62.80
234,959
Sep 21, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
62.68
64.90
62.50
62.75
62.75
680,320
Sep 18, 2026
63.45
65.60
62.37
62.68
62.49
207,373
Sep 17, 2026
62.10
65.70
62.09
63.35
63.16
667,933
Sep 16, 2026
63.32
63.32
60.15
62.13
61.94
267,153
Sep 15, 2026
63.80
64.68
62.57
63.01
62.82
289,946
Sep 11, 2026
65.00
65.55
63.27
64.29
64.10
258,884
Sep 10, 2026
66.16
67.18
64.66
65.07
64.87
325,196
Sep 9, 2026
65.44
67.40
64.37
65.67
65.47
863,803
Sep 8, 2026
63.80
67.45
63.19
65.44
65.24
1,146,304
Sep 7, 2026
65.00
65.36
63.16
63.59
63.40
166,395
Sep 4, 2026
64.45
65.90
63.60
65.03
64.83
233,711
Sep 3, 2026
64.60
65.49
63.20
63.76
63.57
208,053
Sep 2, 2026
65.61
65.61
63.50
64.80
64.60
244,904
Sep 1, 2026
63.60
67.40
61.40
65.97
65.77
986,286
Aug 31, 2026
64.31
64.31
62.50
62.85
62.66
185,844
Aug 28, 2026
65.38
65.38
64.30
64.52
64.32
136,747
Aug 27, 2026
65.90
66.08
64.61
65.02
64.82
139,044
Aug 26, 2026
66.58
66.58
64.68
65.51
65.31
208,300
Aug 25, 2026
64.35
65.80
63.75
65.40
65.20
305,220
Aug 24, 2026
65.50
66.09
64.01
64.28
64.09
294,818
Aug 21, 2026
65.30
65.95
65.25
65.58
65.38
198,726
Aug 20, 2026
66.68
66.68
65.34
65.53
65.33
344,246
Aug 19, 2026
66.34
66.68
65.70
66.00
65.80
154,427
Aug 18, 2026
65.99
66.70
65.49
66.34
66.14
226,640
Aug 17, 2026
66.50
66.56
65.16
65.68
65.48
264,756
Aug 14, 2026
66.50
66.90
65.56
66.11
65.91
322,644
Aug 13, 2026
67.15
67.57
65.83
66.16
65.96
378,627
Aug 12, 2026
69.40
69.40
66.75
67.04
66.84
365,660
Aug 11, 2026
66.80
70.28
65.93
68.90
68.69
1,491,992
Aug 10, 2026
68.90
69.78
66.00
66.34
66.14
1,092,036
Aug 7, 2026
69.31
72.08
67.10
67.47
67.27
1,672,981
Aug 6, 2026
66.39
70.38
66.00
69.31
69.10
699,027
Aug 5, 2026
66.89
67.20
65.90
66.01
65.81
386,191
Aug 4, 2026
67.57
67.89
66.30
66.48
66.28
263,017
Aug 3, 2026
67.99
68.45
67.10
67.48
67.28
233,785
Jul 31, 2026
69.43
69.43
67.00
67.47
67.27
186,158
Jul 30, 2026
69.25
69.94
68.11
68.79
68.58
521,127
Jul 29, 2026
66.24
69.60
66.24
69.07
68.86
875,637
Jul 28, 2026
67.11
67.79
65.61
66.00
65.80
308,615
Jul 27, 2026
68.42
69.00
67.11
67.29
67.09
235,371
Jul 24, 2026
66.00
68.50
65.76
68.08
67.87
315,528
Jul 23, 2026
68.30
68.30
66.80
67.31
67.11
323,564
Jul 22, 2026
70.27
70.27
67.61
68.38
68.17
353,092
Jul 21, 2026
70.44
70.44
68.12
69.88
69.67
488,292
Jul 20, 2026
65.00
70.00
64.60
69.27
69.06
1,663,655
Jul 17, 2026
66.74
66.74
64.70
65.05
64.85
305,235
Jul 16, 2026
67.58
67.84
66.02
66.55
66.35
327,141
Jul 15, 2026
67.87
68.62
67.00
67.31
67.11
368,496
Jul 14, 2026
68.65
68.75
66.96
67.56
67.36
546,108
Jul 13, 2026
67.75
69.00
67.01
68.32
68.11
533,515
Jul 10, 2026
69.99
70.47
69.00
69.23
69.02
338,025
Jul 9, 2026
68.35
69.98
68.35
69.30
69.09
552,609
Jul 8, 2026
71.80
71.80
67.21
68.44
68.23
1,759,770
Jul 7, 2026
72.50
73.45
70.70
72.37
72.15
841,651
Jul 6, 2026
72.19
74.50
70.41
72.32
72.10
2,939,872
Jul 3, 2026
72.49
73.29
70.25
71.23
71.01
1,641,178
Jul 2, 2026
71.53
71.80
69.66
71.02
70.80
1,363,854
Jul 1, 2026
72.88
73.50
69.81
70.97
70.75
1,754,803
Jun 30, 2026
71.64
73.17
70.85
72.11
71.89
2,488,429
Jun 29, 2026
73.71
73.71
70.60
71.39
71.17
4,223,361
Jun 25, 2026
76.20
78.77
72.33
74.37
74.14
34,307,426
Jun 24, 2026
72.89
78.87
72.42
76.20
75.97
87,434,424
Jun 23, 2026
65.16
74.50
64.42
70.65
70.44
64,100,906
Jun 22, 2026
65.00
66.80
64.51
65.16
64.96
720,472
Jun 19, 2026
64.50
64.87
63.80
64.39
64.19
239,693
Jun 18, 2026
64.70
66.78
64.06
64.64
64.44
531,627
Jun 17, 2026
64.48
65.56
64.10
64.42
64.22
349,659
Jun 16, 2026
65.45
66.19
63.96
64.30
64.11
550,064
Jun 15, 2026
66.00
69.49
65.01
65.32
65.12
2,737,833
Jun 12, 2026
58.80
68.48
58.80
64.52
64.32
17,740,779
Jun 11, 2026
60.12
60.56
57.80
58.16
57.98
294,881
Jun 10, 2026
61.91
62.08
59.53
60.32
60.14
301,045
Jun 9, 2026
61.60
62.70
60.66
61.40
61.21
315,704
Jun 8, 2026
61.00
62.48
60.26
61.21
61.02
694,993
Jun 5, 2026
59.49
63.70
58.50
62.27
62.08
2,638,534
Jun 4, 2026
57.70
60.34
57.26
58.96
58.78
786,770
Jun 3, 2026
56.50
58.19
55.56
57.70
57.53
279,473
Jun 2, 2026
55.69
56.55
55.20
56.02
55.85
219,228
Jun 1, 2026
56.95
57.40
55.25
55.69
55.52
347,290
May 29, 2026
56.00
59.45
54.59
56.07
55.90
619,984
May 27, 2026
57.90
58.00
56.98
57.45
57.28
223,298
May 26, 2026
57.50
58.28
57.01
57.29
57.12
438,975
May 25, 2026
59.29
59.37
57.15
57.66
57.49
229,454
May 22, 2026
57.25
59.00
56.65
58.17
57.99
330,195
May 21, 2026
58.00
58.07
56.75
57.17
57.00
144,775
May 20, 2026
56.80
57.50
56.28
56.68
56.51
221,046
May 19, 2026
56.75
58.00
56.50
57.11
56.94
214,754
May 18, 2026
57.46
58.50
55.60
56.65
56.48
367,650
May 15, 2026
58.05
58.65
57.30
57.45
57.28
210,468
May 14, 2026
57.21
59.30
56.86
58.42
58.24
259,596
May 13, 2026
55.50
59.67
55.50
57.82
57.64
549,307
May 12, 2026
58.20
58.20
55.33
56.21
56.04
536,169
May 11, 2026
59.40
59.51
57.42
57.84
57.66
480,737
May 8, 2026
60.90
60.92
59.30
59.46
59.28
352,277
May 7, 2026
60.12
61.80
59.82
60.77
60.59
454,673
May 6, 2026
58.80
61.91
58.33
60.14
59.96
750,684
May 5, 2026
58.20
59.47
57.80
58.13
57.95
212,207
May 4, 2026
58.21
59.39
58.05
58.35
58.17
189,697
Apr 30, 2026
59.51
59.51
57.39
58.14
57.96
304,186
Apr 29, 2026
60.50
60.80
58.41
58.82
58.64
245,327
Apr 28, 2026
60.95
61.59
59.47
59.95
59.77
424,719
Apr 27, 2026
59.85
60.89
58.61
60.41
60.23
484,956
Apr 24, 2026
59.77
59.77
57.68
58.48
58.30
281,801
Apr 23, 2026
60.60
61.50
59.01
59.27
59.09
453,962
Apr 22, 2026
59.10
60.90
59.00
60.65
60.47
349,098
Apr 21, 2026
59.30
60.24
59.12
59.32
59.14
289,764
Apr 20, 2026
60.75
61.00
58.21
59.02
58.84
561,438
Apr 17, 2026
59.05
62.70
58.43
60.25
60.07
2,417,219
Apr 16, 2026
59.00
59.69
57.53
58.70
58.52
548,468
Apr 15, 2026
57.20
59.08
57.20
58.33
58.15
636,569
Apr 13, 2026
55.06
58.25
54.45
56.61
56.44
468,743
Apr 10, 2026
56.28
57.89
56.28
56.95
56.78
388,418
Apr 9, 2026
56.29
57.42
55.35
56.17
56.00
516,576
Apr 8, 2026
56.93
56.93
53.90
56.01
55.84
660,256
Apr 7, 2026
53.32
54.70
52.26
53.81
53.65
468,179
Apr 6, 2026
52.00
53.53
51.07
53.04
52.88
419,662
Apr 2, 2026
49.81
53.00
48.00
52.59
52.43
517,156
Apr 1, 2026
48.35
52.45
48.35
50.21
50.06
840,866
Mar 30, 2026
51.66
51.79
47.50
48.07
47.92
661,248
Mar 27, 2026
54.16
54.30
51.10
51.66
51.50
544,248
Mar 25, 2026
54.11
55.88
54.00
54.16
54.00
374,321
Mar 24, 2026
53.90
54.90
52.96
53.82
53.66
429,584
Mar 23, 2026
56.54
56.54
52.21
52.81
52.65
463,623
Mar 20, 2026
56.02
57.20
55.88
56.67
56.50
566,198
Mar 19, 2026
57.03
57.25
55.06
55.62
55.45
265,820
Mar 18, 2026
56.70
58.99
56.70
58.19
58.01
512,137
Mar 17, 2026
56.32
56.80
55.64
56.37
56.20
423,636
Mar 16, 2026
57.25
57.67
54.55
56.03
55.86
682,411
Mar 13, 2026
59.31
59.97
56.61
57.21
57.04
731,354
Mar 12, 2026
61.97
63.68
59.61
60.21
60.03
4,380,677
Mar 11, 2026
57.00
64.00
57.00
60.97
60.79
23,550,822
Mar 10, 2026
54.12
54.80
53.20
54.38
54.22
284,899
Mar 9, 2026
53.00
53.49
52.29
53.07
52.91
285,749
Mar 6, 2026
55.32
57.39
54.00
54.63
54.46
415,153
Mar 5, 2026
54.79
55.47
53.98
54.97
54.80
345,740
Mar 4, 2026
55.76
55.76
53.85
54.70
54.53
311,149
Mar 2, 2026
54.00
56.49
53.85
55.91
55.74
583,585
Feb 27, 2026
58.40
58.40
55.95
57.00
56.83
630,906
Feb 26, 2026
58.30
58.98
57.60
57.89
57.71
353,856
Feb 25, 2026
60.00
60.79
57.86
57.99
57.81
569,718
Feb 24, 2026
59.80
60.94
59.00
59.98
59.80
546,990
Feb 23, 2026
60.73
62.47
59.00
59.96
59.78
1,056,419
Feb 20, 2026
61.20
62.52
59.06
59.46
59.28
509,261
Feb 19, 2026
63.75
64.54
60.63
61.04
60.85
460,052
Feb 18, 2026
63.45
65.15
63.20
63.69
63.50
507,615
Feb 17, 2026
61.72
65.19
61.39
63.39
63.20
787,132
Feb 16, 2026
62.10
62.59
60.30
61.82
61.63
351,103
Feb 13, 2026
64.25
64.69
62.60
63.08
62.89
474,477
Feb 12, 2026
66.49
66.49
64.26
65.23
65.03
1,074,821
Feb 11, 2026
62.89
68.41
62.89
66.26
66.06
4,934,527
Feb 10, 2026
62.17
62.79
61.15
62.09
61.90
372,321
Feb 9, 2026
59.07
63.00
58.96
61.66
61.47
1,025,419
Feb 6, 2026
58.68
59.75
57.52
59.06
58.88
383,318
Feb 5, 2026
59.84
59.84
58.01
58.21
58.03
386,715
Feb 4, 2026
59.00
60.59
57.10
59.84
59.66
675,408
Feb 3, 2026
58.00
59.49
57.00
59.03
58.85
583,402
Feb 2, 2026
56.42
56.70
54.12
56.26
56.09
423,809
Jan 30, 2026
56.20
57.35
55.31
56.00
55.83
721,190
Jan 29, 2026
59.02
59.50
56.40
56.59
56.42
579,061
Jan 28, 2026
57.00
60.80
57.00
59.40
59.22
520,530
Jan 27, 2026
57.53
58.05
56.30
57.50
57.33
372,502
Jan 23, 2026
59.60
59.60
57.06
57.52
57.35
386,695
Jan 22, 2026
57.02
59.80
57.02
58.71
58.53
440,244
Jan 21, 2026
57.76
58.32
56.21
56.82
56.65
680,564
Jan 20, 2026
59.94
59.94
57.65
57.93
57.75
566,783
Jan 19, 2026
61.20
61.57
59.50
59.94
59.76
375,731
Jan 16, 2026
59.89
62.00
59.22
60.72
60.54
722,051
Jan 15, 2026
59.88
59.88
59.88
59.88
59.70
-
Jan 14, 2026
60.50
61.41
59.70
59.88
59.70
716,948
Jan 13, 2026
62.68
63.17
60.50
60.90
60.72
998,165
Jan 12, 2026
63.97
63.97
60.74
62.67
62.48
1,295,578
Jan 9, 2026
63.86
65.00
62.00
62.26
62.07
750,505
Jan 8, 2026
67.43
67.56
63.15
63.65
63.46
1,405,464
Jan 7, 2026
67.66
69.75
66.31
67.12
66.92
654,094
Jan 6, 2026
68.97
69.44
67.10
67.75
67.54
743,364
Jan 5, 2026
69.58
71.82
68.06
68.62
68.41
1,806,406
Jan 2, 2026
68.00
70.74
68.00
69.44
69.23
813,617
Jan 1, 2026
69.19
69.24
67.94
68.65
68.44
636,845
Dec 31, 2025
68.79
70.20
68.05
68.82
68.61
1,135,386
Dec 30, 2025
70.20
70.60
68.15
68.62
68.41
980,519
Dec 29, 2025
71.45
72.00
69.15
70.03
69.82
1,411,236
Dec 26, 2025
70.60
73.88
69.94
71.67
71.45
3,391,621
Dec 24, 2025
71.50
72.74
69.25
70.43
70.22
2,300,547
Dec 23, 2025
73.15
73.37
70.10
71.47
71.25
2,690,227
Dec 22, 2025
75.49
76.32
72.50
73.37
73.15
6,266,932
Dec 19, 2025
77.00
80.77
73.04
75.81
75.58
34,597,521
Dec 18, 2025
71.74
78.00
70.84
75.80
75.57
82,843,865
Dec 17, 2025
62.40
72.40
61.50
70.48
70.27
71,972,468
Dec 16, 2025
64.80
65.19
61.80
62.28
62.09
315,203
Dec 15, 2025
61.29
65.20
60.17
64.03
63.84
723,104
Dec 12, 2025
60.98
61.89
59.62
61.29
61.10
244,817
Dec 11, 2025
59.30
61.00
58.29
59.72
59.54
391,758
Dec 10, 2025
60.05
61.16
58.80
59.07
58.89
132,398
Dec 9, 2025
58.50
61.38
57.65
59.47
59.29
341,219
Dec 8, 2025
60.25
61.07
58.21
58.60
58.42
305,130
Dec 5, 2025
62.50
62.50
60.00
60.19
60.01
98,560
Dec 4, 2025
60.30
63.50
60.00
62.29
62.10
207,771
Dec 3, 2025
62.80
62.80
60.50
60.80
60.62
139,773
Dec 2, 2025
63.99
63.99
61.91
62.18
61.99
119,532
Dec 1, 2025
62.33
64.65
62.11
63.56
63.37
341,418
Nov 28, 2025
62.69
62.70
61.46
62.02
61.83
155,885
Nov 27, 2025
61.50
63.00
61.20
62.26
62.07
232,753
Nov 26, 2025
59.00
62.01
59.00
61.28
61.09
443,725
Nov 25, 2025
56.30
60.50
56.30
59.43
59.25
723,772
Nov 24, 2025
58.40
58.41
56.25
56.68
56.51
260,314
Nov 21, 2025
58.56
59.03
57.00
58.38
58.20
413,653
Nov 20, 2025
57.40
59.41
57.40
58.56
58.38
420,916
Nov 19, 2025
60.31
60.50
57.05
57.78
57.60
631,284
Nov 18, 2025
60.71
64.60
58.00
60.20
60.02
2,014,537
Nov 17, 2025
62.90
62.97
61.50
62.13
61.94
277,290
Nov 14, 2025
64.00
64.74
62.05
62.53
62.34
407,223
Nov 13, 2025
62.91
66.39
62.10
64.59
64.39
399,750
Nov 12, 2025
65.50
65.70
64.50
65.43
65.23
147,055
Nov 11, 2025
65.30
65.30
64.10
64.71
64.51
159,490
Nov 10, 2025
66.50
68.77
65.00
65.33
65.13
244,963
