Canada markets closed

Rollatainers Limited (ROLLT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2.8500+0.0500 (+1.79%)
At close: 03:14PM IST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.85002.85002.85002.85002.8500277,090
May 02, 20242.80002.80002.80002.80002.8000225,065
Apr 30, 20242.75002.75002.75002.75002.7500606,587
Apr 29, 20242.70002.70002.70002.70002.7000248,695
Apr 26, 20242.60002.60002.60002.60002.6000187,186
Apr 25, 20242.50002.50002.50002.50002.5000160,027
Apr 24, 20242.40002.40002.40002.40002.4000126,194
Apr 23, 20242.30002.30002.30002.30002.3000135,832
Apr 22, 20242.20002.20002.20002.20002.2000145,531
Apr 19, 20242.10002.10002.10002.10002.1000147,288
Apr 18, 20242.00002.00002.00002.00002.0000231,911
Apr 16, 20241.95001.95001.95001.95001.950081,418
Apr 15, 20241.90001.90001.90001.90001.9000381,465
Apr 12, 20241.85001.85001.85001.85001.8500269,687
Apr 10, 20241.80001.80001.80001.80001.8000324,178
Apr 09, 20241.75001.75001.75001.75001.7500441,642
Apr 08, 20241.70001.70001.70001.70001.7000382,029
Apr 05, 20241.60001.65001.60001.65001.6500234,069
Apr 04, 20241.70001.70001.60001.60001.6000358,171
Apr 03, 20241.65001.70001.60001.65001.6500657,679
Apr 02, 20241.65001.65001.65001.65001.6500225,728
Apr 01, 20241.55001.60001.50001.60001.6000797,141
Mar 28, 20241.60001.60001.55001.55001.5500632,105
Mar 27, 20241.70001.70001.60001.60001.6000745,208
Mar 26, 20241.65001.65001.65001.65001.6500349,077
Mar 22, 20241.55001.60001.50001.60001.6000703,992
Mar 21, 20241.55001.55001.50001.55001.5500584,119
Mar 20, 20241.50001.50001.50001.50001.5000193,515
Mar 19, 20241.40001.40001.40001.40001.4000144,611
Mar 18, 20241.30001.30001.25001.30001.300098,794
Mar 15, 20241.25001.25001.20001.20001.2000192,891
Mar 14, 20241.20001.30001.20001.25001.2500213,196
Mar 13, 20241.30001.35001.25001.25001.2500176,400
Mar 12, 20241.30001.35001.30001.30001.3000186,789
Mar 11, 20241.45001.45001.35001.35001.3500283,591
Mar 07, 20241.40001.45001.40001.40001.4000298,266
Mar 06, 20241.50001.55001.45001.45001.4500191,505
Mar 05, 20241.55001.55001.50001.50001.5000143,691
Mar 04, 20241.65001.65001.55001.55001.5500433,282
Mar 01, 20241.55001.55001.50001.55001.5500201,154
Feb 29, 20241.50001.50001.50001.50001.5000133,438
Feb 28, 20241.55001.55001.55001.55001.550074,953
Feb 27, 20241.60001.60001.60001.60001.600092,491
Feb 26, 20241.65001.65001.65001.65001.650086,287
Feb 23, 20241.70001.70001.65001.70001.7000165,499
Feb 22, 20241.70001.70001.65001.70001.7000354,648
Feb 21, 20241.65001.65001.65001.65001.6500261,807
Feb 20, 20241.60001.60001.60001.60001.6000347,189
Feb 19, 20241.55001.55001.55001.55001.5500137,646
Feb 16, 20241.50001.55001.50001.50001.5000120,837
Feb 15, 20241.50001.55001.50001.50001.5000124,731
Feb 14, 20241.50001.55001.50001.50001.5000104,503
Feb 13, 20241.55001.55001.50001.55001.5500231,017
Feb 12, 20241.55001.55001.50001.55001.550082,071
Feb 09, 20241.55001.60001.55001.55001.5500184,181
Feb 08, 20241.55001.55001.55001.55001.5500148,768
Feb 07, 20241.55001.60001.55001.55001.550093,558
Feb 06, 20241.60001.60001.55001.60001.6000254,483
Feb 05, 20241.55001.60001.55001.55001.5500315,058
Feb 02, 20241.60001.65001.60001.60001.6000148,769
Feb 01, 20241.65001.65001.65001.65001.6500460,595
Jan 31, 20241.60001.60001.55001.60001.6000141,065
Jan 30, 20241.55001.55001.50001.55001.5500520,170
Jan 29, 20241.55001.55001.50001.55001.5500317,598
Jan 25, 20241.50001.50001.45001.50001.5000454,285
Jan 24, 20241.45001.45001.45001.45001.450083,399
Jan 23, 20241.50001.50001.50001.50001.5000102,696
Jan 19, 20241.60001.60001.60001.60001.6000124,591
Jan 18, 20241.65001.65001.65001.65001.650076,605
Jan 17, 20241.70001.70001.70001.70001.700099,670
Jan 16, 20241.85001.85001.75001.75001.75001,137,466
Jan 15, 20241.80001.80001.80001.80001.8000737,476
Jan 12, 20241.75001.75001.75001.75001.7500237,740
Jan 11, 20241.70001.70001.70001.70001.7000212,938
Jan 10, 20241.65001.65001.65001.65001.6500676,038
Jan 09, 20241.60001.60001.60001.60001.6000660,473
Jan 08, 20241.55001.55001.50001.55001.55001,040,580
Jan 05, 20241.50001.50001.45001.50001.5000198,200
Jan 04, 20241.45001.45001.45001.45001.4500696,487
Jan 03, 20241.40001.45001.40001.40001.4000264,925
Jan 02, 20241.45001.45001.40001.45001.4500187,957
Jan 01, 20241.40001.40001.40001.40001.4000430,872
Dec 29, 20231.35001.35001.30001.35001.3500102,589
Dec 28, 20231.30001.30001.30001.30001.3000190,769
Dec 27, 20231.30001.35001.30001.30001.300062,402
Dec 26, 20231.35001.35001.25001.35001.3500304,067
Dec 22, 20231.30001.35001.30001.30001.300077,621
Dec 21, 20231.35001.35001.30001.35001.350034,968
Dec 20, 20231.35001.35001.35001.35001.3500157,920
Dec 19, 20231.40001.40001.35001.40001.4000379,855
Dec 18, 20231.35001.40001.35001.35001.3500299,275
Dec 15, 20231.35001.40001.35001.35001.3500254,501
Dec 14, 20231.40001.40001.30001.40001.4000300,459
Dec 13, 20231.35001.35001.25001.35001.3500187,808
Dec 12, 20231.30001.35001.30001.30001.3000164,786
Dec 11, 20231.30001.35001.30001.30001.3000124,397
Dec 08, 20231.30001.35001.30001.30001.3000152,114
Dec 07, 20231.35001.35001.25001.35001.3500212,989
Dec 06, 20231.30001.35001.30001.30001.300099,969
Dec 05, 20231.35001.40001.35001.35001.3500409,718
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...