Roopa Ind

ROOP
🏛️ india →
53.12
Last Update: 2025-09-26
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
2022-12-30 53.90 54.65 53.90 54.65 0.0M
2022-12-29 54.90 54.90 50.50 52.10 0.0M
2022-12-28 54.45 56.00 52.00 52.75 0.0M
2022-12-27 50.40 55.00 50.40 54.45 0.0M
2022-12-26 54.00 56.70 51.55 53.00 0.0M
2022-12-23 53.85 58.80 53.25 54.00 0.0M
2022-12-22 56.50 56.75 51.35 56.05 0.0M
2022-12-21 54.00 56.50 54.00 54.05 0.0M
2022-12-20 55.35 55.35 53.10 54.95 0.0M
2022-12-19 59.85 59.85 55.05 55.35 0.0M
2022-12-16 55.00 57.05 54.60 57.00 0.0M
2022-12-15 55.20 55.50 52.80 54.35 0.0M
2022-12-14 55.50 56.65 54.45 55.30 0.0M
2022-12-13 54.60 60.00 54.40 54.40 0.0M
2022-12-12 57.25 57.25 54.20 57.15 0.0M
2022-12-09 59.00 59.00 55.10 56.60 0.0M
2022-12-08 55.05 59.95 55.05 56.75 0.0M
2022-12-07 58.00 59.85 56.10 57.45 0.0M
2022-12-06 59.00 60.20 57.15 58.65 0.0M
2022-12-05 60.10 60.50 57.10 60.15 0.0M
2022-12-02 57.65 60.50 57.50 60.05 0.0M
2022-12-01 62.00 62.50 58.00 60.40 0.0M
2022-11-30 59.50 62.50 59.00 60.00 0.0M
2022-11-29 61.50 61.50 59.00 60.00 0.0M
2022-11-28 63.95 63.95 61.50 62.10 0.0M
2022-11-25 60.10 65.00 60.10 64.00 0.0M
2022-11-24 64.30 64.30 59.20 62.95 0.0M
2022-11-23 61.00 66.95 60.80 61.25 0.0M
2022-11-22 59.05 65.10 59.05 64.00 0.0M
2022-11-21 63.45 66.65 61.50 62.00 0.0M
2022-11-18 64.95 64.95 60.00 64.70 0.0M
2022-11-17 63.00 63.10 58.00 63.00 0.0M
2022-11-16 60.15 60.15 57.30 60.10 0.0M
2022-11-15 57.25 57.75 54.50 57.30 0.0M
2022-11-14 57.90 57.90 54.50 55.00 0.0M
2022-11-11 54.50 56.95 52.30 56.00 0.0M
2022-11-10 56.95 57.90 53.55 54.95 0.0M
2022-11-09 60.50 60.50 55.05 55.90 0.0M
2022-11-07 58.00 58.20 55.95 57.85 0.0M
2022-11-04 55.20 56.00 52.45 55.45 0.0M
2022-11-03 55.85 57.75 53.10 55.20 0.0M
2022-11-02 58.50 61.45 55.85 55.85 0.0M
2022-11-01 63.90 63.90 58.70 58.75 0.0M
2022-10-31 64.00 65.00 61.30 61.65 0.0M
2022-10-28 65.50 68.35 63.00 64.50 0.0M
2022-10-27 64.75 69.50 64.75 65.10 0.0M
2022-10-25 68.75 68.75 63.65 68.15 0.0M
2022-10-24 69.45 69.55 63.65 65.55 0.0M
2022-10-21 68.65 71.00 65.20 67.00 0.0M
2022-10-20 74.05 74.05 68.00 68.60 0.0M
2022-10-19 77.00 77.00 69.85 70.55 0.0M
2022-10-18 67.60 74.55 67.50 73.50 0.0M
2022-10-17 72.00 72.00 69.55 71.00 0.0M
2022-10-14 78.70 78.70 71.50 73.15 0.0M
2022-10-13 75.50 76.00 72.00 75.00 0.0M
2022-10-12 74.50 75.50 70.00 75.50 0.0M
2022-10-11 79.60 79.60 72.10 72.75 0.0M
2022-10-10 79.00 79.65 72.85 75.85 0.0M
2022-10-07 81.45 81.45 74.15 76.65 0.0M
2022-10-06 83.45 83.45 75.55 78.00 0.0M
2022-10-04 79.20 79.50 79.20 79.50 0.0M
2022-10-03 75.00 75.75 68.55 75.75 0.0M
2022-09-30 72.00 72.15 71.80 72.15 0.0M
2022-09-29 68.65 68.75 64.05 68.75 0.0M
2022-09-28 65.10 71.90 65.10 65.50 0.0M
2022-09-27 68.50 71.00 68.50 68.50 0.0M
2022-09-26 72.10 72.10 72.10 72.10 0.0M
2022-09-23 75.85 75.85 75.85 75.85 0.0M
2022-09-22 79.80 80.00 79.80 79.80 0.0M
2022-09-21 92.00 92.75 83.95 83.95 0.0M
2022-09-20 88.35 88.35 88.35 88.35 0.0M
2022-09-19 84.15 84.15 84.15 84.15 0.0M
2022-09-16 80.15 80.15 80.15 80.15 0.0M
2022-09-15 78.90 78.90 74.00 76.35 0.0M
2022-09-14 75.00 75.30 69.00 75.15 0.0M
2022-09-13 71.75 71.75 71.75 71.75 0.0M
2022-09-12 68.35 68.35 65.10 68.35 0.0M
2022-09-09 59.20 65.10 58.90 65.10 0.0M
2022-09-08 60.90 62.00 60.90 62.00 0.0M
2022-09-07 57.05 59.70 57.05 59.05 0.0M
2022-09-06 53.55 57.45 53.10 56.95 0.0M
2022-09-05 51.00 55.65 51.00 54.90 0.0M
2022-09-02 53.70 54.35 50.20 53.05 0.0M
2022-09-01 54.00 55.00 50.70 51.80 0.0M
2022-08-30 50.15 54.00 50.15 53.35 0.0M
2022-08-29 51.90 53.75 50.10 51.70 0.0M
2022-08-26 50.05 53.50 49.25 52.70 0.0M
2022-08-25 54.50 54.70 50.00 51.80 0.0M
2022-08-24 52.20 55.65 49.25 52.10 0.0M
2022-08-23 44.00 50.45 44.00 49.80 0.0M
2022-08-22 44.15 47.00 38.00 45.00 0.0M
2022-08-19 45.00 51.80 41.25 44.15 0.0M
2022-08-18 38.00 44.40 38.00 43.65 0.0M
2022-08-17 39.00 39.85 37.00 37.00 0.0M
2022-08-16 40.00 41.00 37.00 37.35 0.0M
2022-08-12 34.45 40.90 34.45 38.90 0.0M
2022-08-11 34.00 34.85 32.05 34.50 0.0M
2022-08-10 32.20 33.85 32.20 33.40 0.0M
2022-08-08 34.00 34.00 31.70 32.20 0.0M
2022-08-05 33.00 34.95 32.00 33.00 0.0M
2022-08-04 34.10 35.50 33.15 34.00 0.0M
2022-08-03 33.50 33.60 33.10 33.15 0.0M
2022-08-02 37.00 37.00 33.10 33.60 0.0M
2022-08-01 33.20 36.40 33.20 35.00 0.0M
2022-07-29 34.10 34.90 33.15 34.75 0.0M
2022-07-28 34.00 35.55 33.00 35.00 0.0M
2022-07-27 33.00 34.45 32.00 33.00 0.0M
2022-07-26 33.50 36.30 32.50 33.45 0.0M
2022-07-25 34.95 34.95 33.00 33.00 0.0M
2022-07-22 33.50 33.50 31.55 33.25 0.0M
2022-07-21 34.70 34.70 32.00 33.70 0.0M
2022-07-20 35.00 35.00 33.00 34.85 0.0M
2022-07-19 35.50 35.50 33.00 33.80 0.0M
2022-07-18 35.35 38.80 33.50 33.50 0.0M
2022-07-15 38.25 38.25 35.35 35.35 0.0M
2022-07-14 38.00 38.00 34.35 37.50 0.0M
2022-07-13 35.50 35.50 33.25 34.70 0.0M
2022-07-12 34.00 34.95 30.20 34.45 0.0M
2022-07-11 32.00 32.50 31.00 32.40 0.0M
2022-07-08 32.00 33.95 30.10 31.85 0.0M
2022-07-07 31.70 33.90 29.55 31.85 0.0M
2022-07-06 34.45 34.75 30.65 31.45 0.0M
2022-07-05 34.85 34.85 31.00 34.05 0.0M
2022-07-04 31.15 32.10 31.15 32.00 0.0M
2022-07-01 27.70 30.50 27.70 30.50 0.0M
2022-06-30 27.75 27.75 27.70 27.75 0.0M
2022-06-29 29.95 29.95 27.60 27.75 0.0M
2022-06-28 27.25 29.95 27.20 29.95 0.0M
2022-06-27 26.05 30.25 26.05 27.55 0.0M
2022-06-24 26.85 29.40 26.85 27.50 0.0M
2022-06-23 25.95 27.75 24.95 27.30 0.0M
2022-06-22 25.65 28.40 25.60 27.00 0.0M
2022-06-21 24.50 29.45 24.50 27.85 0.0M
2022-06-20 29.40 32.95 27.00 27.00 0.0M
2022-06-17 28.20 32.45 28.20 30.00 0.0M
2022-06-16 29.00 31.45 29.00 29.50 0.0M
2022-06-15 29.00 30.00 27.25 29.00 0.0M
2022-06-14 34.50 34.50 29.50 30.00 0.0M
2022-06-13 30.60 31.50 29.60 31.50 0.0M
2022-06-10 29.20 31.85 28.25 29.70 0.0M
2022-06-09 28.50 30.35 28.50 29.00 0.0M
2022-06-08 26.75 29.90 25.55 27.60 0.0M
2022-06-07 26.80 30.50 26.10 27.40 0.0M
2022-06-06 27.75 28.95 26.80 27.80 0.0M
2022-06-03 27.00 27.95 27.00 27.95 0.0M
2022-06-02 27.75 27.75 26.75 26.75 0.0M
2022-06-01 28.60 28.60 26.80 27.95 0.0M
2022-05-31 25.30 27.75 25.30 27.55 0.0M
2022-05-30 27.00 28.20 26.25 26.45 0.0M
2022-05-27 27.45 28.80 26.25 27.40 0.0M
2022-05-26 29.50 29.50 26.70 27.45 0.0M
2022-05-25 29.00 29.00 27.65 28.10 0.0M
2022-05-24 31.15 31.25 29.00 29.00 0.0M
2022-05-23 29.05 30.70 29.05 30.50 0.0M
2022-05-20 29.60 30.65 27.95 30.00 0.0M
2022-05-19 30.75 30.75 29.25 29.25 0.0M
2022-05-18 29.35 31.40 28.60 30.75 0.0M
2022-05-17 29.00 29.95 28.00 29.95 0.0M
2022-05-16 27.40 29.25 26.90 28.55 0.0M
2022-05-13 27.40 28.10 25.55 27.95 0.0M
2022-05-12 27.90 29.20 26.55 26.80 0.0M
2022-05-11 28.95 29.15 26.45 27.90 0.0M
2022-05-10 29.25 29.95 27.80 27.80 0.0M
2022-05-09 30.75 31.25 29.25 29.25 0.0M
2022-05-06 28.75 30.75 27.85 30.75 0.0M
2022-05-05 32.00 32.00 29.30 29.30 0.0M
2022-05-04 31.45 32.70 30.45 30.80 0.0M
2022-05-02 33.00 33.60 30.45 32.05 0.0M
2022-04-29 32.10 34.75 32.00 32.05 0.0M
2022-04-28 34.70 35.40 33.65 33.65 0.0M
2022-04-27 37.10 38.90 35.40 35.40 0.0M
2022-04-26 37.70 38.75 35.60 35.70 0.0M
2022-04-25 37.30 37.30 33.80 36.95 0.0M
2022-04-22 35.55 35.55 35.55 35.55 0.0M
2022-04-21 33.60 33.90 33.55 33.90 0.0M
2022-04-20 30.70 33.75 30.50 30.85 0.0M
2022-04-19 29.40 31.65 27.00 30.70 0.0M
2022-04-18 29.35 29.35 27.50 28.80 0.0M
2022-04-13 28.00 29.70 28.00 29.35 0.0M
2022-04-12 28.95 31.95 26.15 27.00 0.0M
2022-04-11 27.25 29.35 24.05 29.05 0.0M
2022-04-08 26.85 28.70 25.05 26.70 0.0M
2022-04-07 26.45 27.00 26.30 26.30 0.0M
2022-04-06 24.60 25.90 24.05 25.90 0.0M
2022-04-05 25.65 25.95 24.55 24.70 0.0M
2022-04-04 25.25 26.00 23.85 25.05 0.0M
2022-04-01 25.50 25.50 24.05 25.10 0.0M
2022-03-31 24.85 25.00 24.05 25.00 0.0M
2022-03-30 25.00 25.00 24.50 24.90 0.0M
2022-03-29 25.50 25.50 24.00 24.95 0.0M
2022-03-28 26.25 27.00 24.55 24.85 0.0M
2022-03-25 25.00 25.95 25.00 25.80 0.0M
2022-03-24 24.75 25.00 24.00 25.00 0.0M
2022-03-23 25.50 25.50 23.75 23.85 0.0M
2022-03-22 24.80 26.05 24.00 25.00 0.0M
2022-03-21 24.25 25.05 24.25 24.85 0.0M
2022-03-17 22.25 24.25 22.25 23.90 0.0M
2022-03-16 23.75 23.75 22.25 23.15 0.0M
2022-03-15 22.95 23.40 22.95 23.40 0.0M
2022-03-14 23.95 24.25 22.05 22.30 0.0M
2022-03-11 24.80 25.00 23.10 23.10 0.0M
2022-03-10 24.25 25.20 24.25 24.30 0.0M
2022-03-09 23.65 24.00 22.55 24.00 0.0M
2022-03-08 23.65 23.65 23.00 23.65 0.0M
2022-03-07 23.05 23.05 22.50 22.55 0.0M
2022-03-04 24.25 24.75 23.50 23.50 0.0M
2022-03-03 22.95 23.90 22.60 23.75 0.0M
2022-03-02 22.75 23.50 21.30 22.80 0.0M
2022-02-28 22.00 22.40 21.75 22.40 0.0M
2022-02-25 20.95 21.35 20.95 21.35 0.0M
2022-02-24 21.40 21.40 20.35 20.35 0.0M
2022-02-23 22.35 22.40 21.25 21.40 0.0M
2022-02-22 22.50 22.75 21.70 21.70 0.0M
2022-02-21 23.70 23.70 22.55 22.80 0.0M
2022-02-18 24.00 24.00 23.70 23.70 0.0M
2022-02-17 24.00 24.75 23.05 24.00 0.0M
2022-02-16 23.65 24.00 21.95 24.00 0.0M
2022-02-15 23.75 24.00 22.55 23.10 0.0M
2022-02-14 23.75 23.75 23.55 23.70 0.0M
2022-02-11 24.75 24.95 23.65 24.75 0.0M
2022-02-10 25.50 25.50 24.00 24.00 0.0M
2022-02-09 25.75 26.50 25.20 25.25 0.0M
2022-02-08 26.60 26.95 26.15 26.50 0.0M
2022-02-07 28.50 28.50 26.60 27.50 0.0M
2022-02-04 27.25 28.15 26.00 28.00 0.0M
2022-02-03 25.35 27.95 25.35 26.90 0.0M
2022-02-02 26.00 26.75 25.85 26.65 0.0M
2022-02-01 27.25 28.25 26.05 27.20 0.0M
2022-01-31 28.00 28.75 26.40 27.20 0.0M
2022-01-28 27.00 27.80 26.80 27.75 0.0M
2022-01-27 25.25 26.75 25.00 26.50 0.0M
2022-01-25 26.00 26.00 25.45 25.50 0.0M
2022-01-24 28.80 28.85 26.15 26.75 0.0M
2022-01-21 26.00 27.50 25.75 27.50 0.0M
2022-01-20 27.00 28.20 25.65 26.20 0.0M
2022-01-19 27.75 28.50 25.80 27.00 0.0M
2022-01-18 28.75 28.75 26.85 27.15 0.0M
2022-01-17 26.60 28.45 26.60 28.25 0.0M
2022-01-14 26.70 27.55 26.70 27.10 0.0M
2022-01-13 28.10 29.85 28.10 28.10 0.0M
2022-01-12 32.65 32.65 29.55 29.55 0.0M
2022-01-11 31.10 31.10 30.80 31.10 0.0M
2022-01-10 29.65 29.65 29.65 29.65 0.0M
2022-01-07 28.25 28.25 27.55 28.25 0.0M
2022-01-06 27.00 27.65 26.00 26.95 0.0M
2022-01-05 24.75 26.60 24.75 26.35 0.0M
2022-01-04 25.70 25.80 23.60 25.35 0.0M
2022-01-03 24.00 24.70 22.55 24.60 0.0M