Rolta India

ROLT
🏛️ india →
1.93
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.00 8.20 7.80 8.14 0.8M
2021-12-30 7.99 8.05 7.40 7.85 1.1M
2021-12-29 7.80 7.80 7.15 7.78 2.1M
2021-12-28 7.43 7.43 7.43 7.43 0.2M
2021-12-27 7.08 7.08 6.75 7.08 0.5M
2021-12-24 6.79 6.84 6.25 6.75 0.8M
2021-12-23 6.52 6.53 6.42 6.53 0.7M
2021-12-22 5.71 6.22 5.70 6.22 0.4M
2021-12-21 5.73 6.00 5.73 5.93 0.3M
2021-12-20 6.35 6.35 6.03 6.03 0.1M
2021-12-17 6.91 6.91 6.27 6.34 0.6M
2021-12-16 6.58 6.59 6.31 6.59 0.8M
2021-12-15 6.25 6.28 6.10 6.28 0.8M
2021-12-14 5.99 5.99 5.77 5.99 0.5M
2021-12-13 5.71 5.71 5.71 5.71 0.2M
2021-12-10 5.20 5.44 5.17 5.44 0.3M
2021-12-09 5.45 5.45 5.08 5.19 0.3M
2021-12-08 5.39 5.43 5.14 5.20 0.2M
2021-12-07 5.29 5.29 5.06 5.18 0.2M
2021-12-06 5.05 5.30 5.05 5.26 0.2M
2021-12-03 5.04 5.10 4.85 5.05 0.1M
2021-12-02 5.00 5.10 4.90 4.97 0.1M
2021-12-01 5.00 5.10 4.85 5.01 0.1M
2021-11-30 4.88 5.18 4.86 4.94 0.1M
2021-11-29 5.15 5.15 4.97 5.02 0.1M
2021-11-26 5.40 5.40 5.10 5.23 0.2M
2021-11-25 5.10 5.28 4.85 5.22 0.2M
2021-11-24 4.85 5.10 4.85 5.03 0.1M
2021-11-23 4.99 5.05 4.80 4.94 0.1M
2021-11-22 5.15 5.15 4.84 4.97 0.1M
2021-11-18 5.39 5.39 4.92 5.09 0.2M
2021-11-17 4.97 5.16 4.83 5.16 0.1M
2021-11-16 4.98 5.00 4.87 4.92 0.1M
2021-11-15 4.96 5.05 4.79 4.99 0.5M
2021-11-12 5.15 5.24 4.90 5.04 0.2M
2021-11-11 5.20 5.24 4.90 5.07 0.1M
2021-11-10 5.23 5.39 4.96 5.13 0.1M
2021-11-09 4.99 5.23 4.99 5.22 0.1M
2021-11-08 4.99 5.25 4.92 4.99 0.2M
2021-11-04 5.20 5.25 4.85 5.17 0.1M
2021-11-03 5.05 5.05 4.91 5.00 0.1M
2021-11-02 4.90 5.10 4.82 4.91 0.1M
2021-11-01 4.99 5.15 4.85 5.05 0.1M
2021-10-29 4.95 5.17 4.83 4.99 0.1M
2021-10-28 4.88 5.09 4.75 4.93 0.1M
2021-10-27 4.95 5.10 4.87 4.97 0.1M
2021-10-26 5.03 5.25 4.82 5.12 0.1M
2021-10-25 5.35 5.35 4.89 5.03 0.1M
2021-10-22 5.26 5.26 5.09 5.14 0.1M
2021-10-21 5.35 5.40 5.06 5.17 0.6M
2021-10-20 5.36 5.46 5.24 5.32 0.1M
2021-10-19 5.79 5.79 5.46 5.50 0.2M
2021-10-18 5.75 5.80 5.59 5.69 0.2M
2021-10-14 5.74 5.85 5.59 5.70 0.2M
2021-10-13 5.74 5.90 5.60 5.73 0.2M
2021-10-12 5.66 6.03 5.60 5.72 0.3M
2021-10-11 6.15 6.15 5.78 5.84 0.2M
2021-10-08 6.02 6.02 5.70 5.87 0.2M
2021-10-07 5.59 5.80 5.40 5.79 0.2M
2021-10-06 5.70 5.90 5.50 5.53 0.3M
2021-10-05 5.60 5.90 5.60 5.78 0.1M
2021-10-04 5.90 5.90 5.60 5.79 0.1M
2021-10-01 5.45 5.85 5.45 5.69 0.1M
2021-09-30 5.80 5.88 5.60 5.70 0.1M
2021-09-29 5.43 5.77 5.43 5.77 0.1M
2021-09-28 5.50 5.65 5.46 5.50 0.1M
2021-09-27 5.56 5.83 5.42 5.55 0.1M
2021-09-24 5.85 5.85 5.64 5.69 0.1M
2021-09-23 5.63 5.84 5.60 5.77 0.2M
2021-09-22 5.75 5.88 5.55 5.64 0.1M
2021-09-21 5.65 5.97 5.60 5.64 0.1M
2021-09-20 5.75 5.95 5.70 5.81 0.1M
2021-09-17 6.01 6.14 5.85 5.89 0.1M
2021-09-16 5.95 6.10 5.83 5.91 0.2M
2021-09-15 6.12 6.12 5.75 5.96 0.1M
2021-09-14 5.98 6.10 5.73 5.88 0.1M
2021-09-13 6.04 6.04 5.71 5.89 0.1M
2021-09-09 5.60 5.80 5.50 5.79 0.1M
2021-09-08 5.60 5.60 5.41 5.53 0.0M
2021-09-07 5.40 5.68 5.30 5.48 0.1M
2021-09-06 5.64 5.75 5.44 5.51 0.1M
2021-09-03 5.75 5.80 5.52 5.64 0.1M
2021-09-02 5.65 5.75 5.21 5.74 0.2M
2021-09-01 5.76 6.00 5.48 5.48 0.2M
2021-08-31 6.01 6.29 5.76 5.76 0.1M
2021-08-30 5.93 6.20 5.93 6.06 0.1M
2021-08-27 5.90 5.93 5.61 5.93 0.2M
2021-08-26 5.63 5.65 5.53 5.65 0.1M
2021-08-25 5.30 5.39 5.30 5.39 0.1M
2021-08-24 4.95 5.14 4.95 5.14 0.1M
2021-08-23 4.96 5.20 4.89 4.90 0.1M
2021-08-20 5.13 5.34 5.13 5.14 0.1M
2021-08-18 5.40 5.55 5.35 5.39 0.1M
2021-08-17 5.76 5.99 5.60 5.63 0.1M
2021-08-16 6.26 6.26 5.78 5.89 0.2M
2021-08-13 6.20 6.38 6.00 6.08 0.1M
2021-08-12 5.71 6.27 5.71 6.20 0.2M
2021-08-11 5.98 6.18 5.98 5.98 0.2M
2021-08-10 6.59 6.76 6.27 6.29 0.2M
2021-08-09 6.95 7.19 6.59 6.59 0.2M
2021-08-06 6.67 7.10 6.67 6.93 0.1M
2021-08-05 7.34 7.34 7.02 7.02 0.1M
2021-08-04 7.70 7.90 7.30 7.38 0.2M
2021-08-03 8.19 8.19 7.49 7.56 0.2M
2021-08-02 7.85 7.90 7.45 7.88 0.1M
2021-07-30 7.26 7.67 7.26 7.53 0.3M
2021-07-29 6.71 7.31 6.71 7.31 0.2M
2021-07-28 7.24 7.40 6.96 6.97 0.2M
2021-07-27 7.50 7.78 7.18 7.32 0.1M
2021-07-26 7.69 7.70 7.31 7.52 0.2M
2021-07-23 8.20 8.20 7.63 7.68 0.2M
2021-07-22 7.64 8.24 7.64 8.03 0.1M
2021-07-20 8.35 8.35 7.80 7.96 0.1M
2021-07-19 8.18 8.44 8.01 8.16 0.2M
2021-07-16 8.50 8.50 8.10 8.19 0.2M
2021-07-15 8.39 8.66 8.23 8.32 0.2M
2021-07-14 8.50 8.73 8.16 8.37 0.3M
2021-07-13 9.00 9.21 8.57 8.57 0.7M
2021-07-12 9.52 9.52 8.90 9.02 0.3M
2021-07-09 8.83 9.33 8.83 9.07 0.2M
2021-07-08 8.81 9.45 8.70 9.05 0.7M
2021-07-07 9.25 9.81 9.15 9.15 0.8M
2021-07-06 10.12 10.12 9.16 9.63 2.2M
2021-07-05 9.64 9.64 9.24 9.64 0.8M
2021-07-02 8.90 9.19 8.84 9.19 0.8M
2021-07-01 8.64 8.76 8.49 8.76 1.4M
2021-06-30 8.39 8.65 8.07 8.35 0.9M
2021-06-29 7.57 8.35 7.57 8.31 2.4M
2021-06-28 8.03 8.11 7.96 7.96 0.4M
2021-06-25 8.41 8.45 8.37 8.37 0.1M
2021-06-24 9.30 9.63 8.81 8.81 1.3M
2021-06-23 9.10 9.28 8.45 9.27 2.9M
2021-06-22 8.84 8.84 8.83 8.84 0.5M
2021-06-21 7.87 8.42 7.66 8.42 0.9M
2021-06-18 7.94 8.05 7.29 8.02 2.2M
2021-06-17 7.35 7.67 7.10 7.67 0.6M
2021-06-16 7.29 7.31 7.04 7.31 1.3M
2021-06-15 6.60 6.97 6.59 6.97 0.4M
2021-06-14 6.65 6.76 6.32 6.64 0.6M
2021-06-11 6.91 6.91 6.40 6.65 1.5M
2021-06-10 6.50 6.59 6.34 6.59 0.5M
2021-06-09 6.60 6.65 6.16 6.28 0.7M
2021-06-08 6.58 6.59 6.05 6.47 0.6M
2021-06-07 6.20 6.36 6.00 6.36 0.7M
2021-06-04 6.02 6.20 6.00 6.06 0.3M
2021-06-03 5.95 6.26 5.90 6.13 0.6M
2021-06-02 6.00 6.09 5.85 5.97 0.5M
2021-06-01 6.79 6.79 6.15 6.15 0.8M
2021-05-31 6.25 6.47 5.95 6.47 0.9M
2021-05-28 6.46 6.46 5.74 5.89 2.0M
2021-05-27 5.50 5.88 5.45 5.88 0.8M
2021-05-26 4.85 5.35 4.84 5.35 0.4M
2021-05-25 4.88 4.96 4.85 4.87 0.1M
2021-05-24 4.77 4.95 4.77 4.87 0.1M
2021-05-21 5.10 5.10 4.73 4.76 0.2M
2021-05-20 4.95 4.96 4.81 4.83 0.2M
2021-05-19 4.95 5.05 4.90 4.92 0.2M
2021-05-18 5.15 5.15 4.91 4.98 0.2M
2021-05-17 4.66 5.15 4.66 5.07 0.3M
2021-05-14 4.90 5.09 4.61 4.78 0.3M
2021-05-12 5.25 5.36 4.89 4.95 0.5M
2021-05-11 4.89 5.47 4.75 5.16 0.7M
2021-05-10 4.85 5.10 4.40 5.10 1.2M
2021-05-07 4.25 4.64 4.19 4.64 1.1M
2021-05-06 4.12 4.26 4.12 4.22 0.2M
2021-05-05 4.34 4.34 4.11 4.14 0.3M
2021-05-04 4.75 4.76 4.20 4.22 2.1M
2021-05-03 4.80 4.96 4.55 4.66 0.7M
2021-04-30 5.30 5.47 4.70 4.84 5.0M
2021-04-29 4.96 4.98 4.70 4.98 1.9M
2021-04-28 4.15 4.53 4.07 4.53 1.4M
2021-04-27 4.24 4.24 4.09 4.12 0.1M
2021-04-26 4.13 4.25 4.09 4.11 0.1M
2021-04-23 4.05 4.15 3.95 4.10 0.1M
2021-04-22 4.00 4.05 3.94 3.99 0.1M
2021-04-20 4.20 4.21 4.04 4.05 0.3M
2021-04-19 4.05 4.15 3.84 4.09 0.1M
2021-04-16 3.99 4.20 3.99 4.02 0.1M
2021-04-15 4.20 4.20 3.90 4.01 0.1M
2021-04-13 4.01 4.19 3.84 4.15 0.2M
2021-04-12 4.34 4.34 3.81 3.89 0.3M
2021-04-09 4.20 4.35 3.90 4.17 0.7M
2021-04-08 4.23 4.23 3.51 3.96 0.6M
2021-04-07 3.85 3.85 3.85 3.85 0.0M
2021-04-06 3.67 3.67 3.67 3.67 0.0M
2021-04-05 3.35 3.50 3.35 3.50 0.0M
2021-04-01 3.20 3.34 3.20 3.34 0.0M
2021-03-31 3.31 3.40 3.19 3.19 0.4M
2021-03-30 3.60 3.60 3.35 3.35 0.5M
2021-03-26 3.80 3.81 3.51 3.52 0.2M
2021-03-25 3.90 3.91 3.67 3.69 0.3M
2021-03-24 3.95 3.96 3.85 3.86 0.1M
2021-03-23 3.96 4.00 3.91 3.93 0.1M
2021-03-22 3.93 3.99 3.89 3.93 0.1M
2021-03-19 4.00 4.00 3.85 3.93 0.1M
2021-03-18 3.95 4.00 3.90 3.95 0.1M
2021-03-17 4.00 4.01 3.85 3.96 0.2M
2021-03-16 4.02 4.09 3.95 4.01 0.1M
2021-03-15 4.15 4.15 3.97 4.02 0.2M
2021-03-12 4.19 4.20 4.11 4.17 0.3M
2021-03-10 4.14 4.20 4.09 4.20 0.3M
2021-03-09 4.15 4.15 4.06 4.07 0.1M
2021-03-08 4.05 4.11 4.05 4.10 0.1M
2021-03-05 4.15 4.15 4.05 4.07 0.4M
2021-03-04 4.10 4.19 4.05 4.14 0.2M
2021-03-03 4.15 4.18 4.05 4.08 0.2M
2021-03-02 4.11 4.19 4.09 4.17 0.1M
2021-03-01 4.17 4.17 4.04 4.10 0.2M
2021-02-26 4.15 4.15 4.05 4.08 0.1M
2021-02-25 4.03 4.19 4.01 4.15 0.2M
2021-02-24 4.15 4.20 3.95 4.00 0.4M
2021-02-23 4.15 4.20 3.97 4.03 0.3M
2021-02-22 4.40 4.51 4.11 4.15 0.1M
2021-02-19 4.10 4.30 4.06 4.30 0.1M
2021-02-18 4.07 4.11 3.95 4.10 0.1M
2021-02-17 4.15 4.15 4.05 4.08 0.1M
2021-02-16 4.18 4.18 4.11 4.12 0.0M
2021-02-15 4.10 4.14 4.06 4.10 0.1M
2021-02-12 4.18 4.19 3.95 4.08 0.2M
2021-02-11 4.15 4.19 4.10 4.15 0.1M
2021-02-10 3.96 4.24 3.96 4.14 0.1M
2021-02-09 4.01 4.16 4.01 4.07 0.1M
2021-02-08 4.16 4.20 4.05 4.16 0.1M
2021-02-05 4.18 4.18 4.10 4.14 0.1M
2021-02-04 4.15 4.20 4.14 4.18 0.2M
2021-02-03 4.17 4.19 4.11 4.15 0.1M
2021-02-02 4.01 4.19 4.01 4.19 0.1M
2021-02-01 4.40 4.40 4.09 4.19 0.2M
2021-01-29 4.10 4.30 4.10 4.20 0.3M
2021-01-28 3.79 4.16 3.79 4.10 1.3M
2021-01-27 3.98 3.98 3.98 3.98 0.3M
2021-01-25 4.18 4.18 4.18 4.18 0.4M
2021-01-22 4.39 4.39 4.39 4.39 0.4M
2021-01-21 4.67 5.10 4.62 4.62 0.7M
2021-01-20 5.15 5.15 4.86 4.86 0.4M
2021-01-19 5.25 5.25 5.11 5.11 0.5M
2021-01-18 5.55 5.66 5.37 5.37 0.1M
2021-01-15 5.80 5.80 5.61 5.65 0.3M
2021-01-14 6.10 6.10 5.85 5.90 0.1M
2021-01-13 6.29 6.29 6.05 6.09 0.1M
2021-01-12 6.35 6.35 6.15 6.18 0.1M
2021-01-11 6.36 6.50 6.20 6.31 0.2M
2021-01-08 6.50 6.70 6.39 6.47 0.2M
2021-01-07 6.25 6.56 6.14 6.49 0.2M
2021-01-06 6.67 6.67 6.05 6.25 0.4M
2021-01-05 6.20 6.38 6.09 6.36 0.2M
2021-01-04 6.00 6.20 5.90 6.08 0.3M
2021-01-01 5.85 5.98 5.74 5.98 0.2M