UK markets open in 5 hours 5 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,494.42 +287.29 (+1.58%) CRUDE OIL
79.18 +0.23 (+0.29%) GOLD FUTURES
2,313.30 +3.70 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,230.28 +1,659.07 (+3.64%)
Rolta India Limited (ROLTA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 7.40 | 7.45 | 6.77 | 6.93 | 6.93 | 1,125,700 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 7.37 | 7.37 | 6.70 | 7.12 | 7.12 | 1,478,716 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 6.42 | 7.08 | 6.42 | 7.02 | 7.02 | 1,924,465 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 251,461 |
| 08 Apr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 399,302 |
| 05 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 336,597 |
| 04 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 210,700 |
| 03 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 152,788 |
| 02 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 130,959 |
| 01 Apr 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 300,205 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 4.92 | 4.92 | 4.55 | 4.82 | 4.82 | 3,608,683 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 665,784 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 361,291 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 541,625 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 194,009 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 297,287 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 69,592 |
| 08 Feb 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 218,649 |
| 07 Feb 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 44,009 |
| 06 Feb 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 37,054 |
| 05 Feb 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 159,197 |
| 02 Feb 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 80,420 |
| 01 Feb 2024 | 2.65 | 2.78 | 2.65 | 2.78 | 2.78 | 295,587 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 2.41 | 2.65 | 2.41 | 2.65 | 2.65 | 375,362 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 2.53 | 2.70 | 2.53 | 2.53 | 2.53 | 151,751 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 2.78 | 2.90 | 2.64 | 2.66 | 2.66 | 270,857 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 2.67 | 2.95 | 2.67 | 2.77 | 2.77 | 335,990 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 01 Jan 2024 | 2.78 | 3.03 | 2.78 | 2.81 | 2.81 | 245,409 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | 2.92 | 3.20 | 2.92 | 2.92 | 2.92 | 127,186 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 223,783 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 91,031 |
| 08 Dec 2023 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 534,217 |
| 07 Dec 2023 | 2.94 | 2.94 | 2.81 | 2.94 | 2.94 | 454,787 |
| 06 Dec 2023 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 270,206 |
| 05 Dec 2023 | 2.65 | 2.67 | 2.65 | 2.67 | 2.67 | 138,368 |
| 04 Dec 2023 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 67,821 |
| 01 Dec 2023 | 2.32 | 2.43 | 2.32 | 2.43 | 2.43 | 67,797 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.