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
2023-12-29 52.80 52.80 50.19 51.69 0.0M
2023-12-28 49.49 52.00 47.45 50.67 0.0M
2023-12-27 49.31 52.50 46.60 47.41 0.0M
2023-12-26 52.06 52.80 49.50 50.31 0.0M
2023-12-22 51.50 52.80 49.65 52.06 0.0M
2023-12-21 47.85 51.87 47.00 49.14 0.0M
2023-12-20 47.46 49.99 45.11 48.11 0.0M
2023-12-19 49.79 50.00 48.20 48.43 0.0M
2023-12-18 50.79 51.50 49.00 49.96 0.0M
2023-12-15 46.00 51.99 46.00 48.77 0.0M
2023-12-14 50.00 52.50 47.00 48.81 0.0M
2023-12-13 50.99 53.99 48.07 49.84 0.0M
2023-12-12 50.50 51.00 49.00 49.60 0.0M
2023-12-11 50.50 50.79 46.95 48.91 0.0M
2023-12-08 50.80 50.80 48.36 48.50 0.0M
2023-12-07 46.17 51.00 45.61 48.98 0.0M
2023-12-06 44.65 47.00 44.65 46.17 0.0M
2023-12-05 46.17 46.17 43.32 44.61 0.0M
2023-12-04 45.00 45.00 43.55 44.06 0.0M
2023-12-01 45.80 45.80 43.39 43.52 0.0M
2023-11-30 44.99 44.99 43.00 43.09 0.0M
2023-11-29 47.69 47.69 43.26 43.99 0.0M
2023-11-28 47.49 47.49 46.00 46.98 0.0M
2023-11-24 49.79 49.79 45.45 45.52 0.0M
2023-11-23 50.67 50.67 47.65 48.36 0.0M
2023-11-22 51.24 51.24 46.04 49.30 0.0M
2023-11-21 49.99 49.99 47.12 48.00 0.0M
2023-11-20 52.99 52.99 47.00 47.11 0.0M
2023-11-17 49.23 51.84 49.23 49.63 0.0M
2023-11-16 51.79 53.00 49.15 50.35 0.0M
2023-11-15 51.95 51.95 50.51 50.67 0.0M
2023-11-13 49.11 52.00 49.11 51.66 0.0M
2023-11-12 50.70 54.99 49.30 49.30 0.0M
2023-11-10 53.60 53.60 49.50 50.25 0.0M
2023-11-09 51.99 51.99 49.00 49.22 0.0M
2023-11-08 50.01 53.79 50.01 51.99 0.0M
2023-11-07 53.90 54.99 50.60 50.60 0.0M
2023-11-06 53.00 53.00 51.18 52.47 0.0M
2023-11-03 53.99 53.99 50.70 53.00 0.0M
2023-11-02 49.80 53.80 49.01 53.54 0.0M
2023-11-01 53.99 53.99 47.20 50.97 0.0M
2023-10-31 53.98 53.98 48.56 51.00 0.0M
2023-10-30 51.90 51.90 49.10 49.99 0.0M
2023-10-27 49.99 51.97 47.01 48.00 0.0M
2023-10-26 47.55 50.90 45.26 47.60 0.0M
2023-10-25 50.45 50.45 47.70 49.22 0.0M
2023-10-23 49.02 51.97 49.02 49.22 0.0M
2023-10-20 50.00 52.77 48.54 49.01 0.0M
2023-10-19 48.00 53.20 48.00 51.49 0.0M
2023-10-18 52.04 52.04 51.00 51.45 0.0M
2023-10-17 49.55 54.50 48.02 50.78 0.0M
2023-10-16 51.50 51.50 49.06 50.07 0.0M
2023-10-13 56.29 56.29 49.00 51.45 0.0M
2023-10-12 51.40 52.69 47.10 52.69 0.0M
2023-10-11 45.50 47.90 45.50 47.90 0.0M
2023-10-10 41.84 44.50 41.84 43.55 0.0M
2023-10-09 41.69 41.85 40.22 41.84 0.0M
2023-10-06 41.99 42.40 40.00 42.00 0.0M
2023-10-05 41.99 42.49 40.12 42.00 0.0M
2023-10-04 41.89 42.00 39.50 41.99 0.0M
2023-10-03 41.99 41.99 40.00 40.43 0.0M
2023-09-29 42.00 42.98 40.02 40.56 0.0M
2023-09-28 43.49 43.49 40.01 41.54 0.0M
2023-09-27 43.67 43.67 42.00 42.00 0.0M
2023-09-26 42.80 43.97 41.00 42.00 0.0M
2023-09-25 44.48 44.48 42.27 42.44 0.0M
2023-09-22 44.94 44.94 43.00 44.49 0.0M
2023-09-21 44.96 44.96 42.75 44.94 0.0M
2023-09-20 44.99 44.99 41.99 44.97 0.0M
2023-09-18 43.99 45.00 42.99 42.99 0.0M
2023-09-15 44.49 44.49 42.99 42.99 0.0M
2023-09-14 42.00 45.25 40.95 45.25 0.0M
2023-09-13 44.50 44.50 41.00 43.10 0.0M
2023-09-12 43.86 44.00 42.05 42.50 0.0M
2023-09-11 45.77 45.77 42.63 44.14 0.0M
2023-09-08 45.20 45.20 44.50 44.87 0.0M
2023-09-07 43.98 44.20 40.10 43.11 0.0M
2023-09-06 43.00 46.20 42.21 42.21 0.0M
2023-09-05 46.15 46.15 44.00 44.05 0.0M
2023-09-04 42.00 46.08 41.75 46.08 0.0M
2023-09-01 44.01 44.01 43.89 43.89 0.0M
2023-08-31 46.65 46.65 43.45 46.19 0.0M
2023-08-30 45.91 45.91 42.20 45.71 0.0M
2023-08-29 43.70 43.73 43.69 43.73 0.0M
2023-08-28 37.92 41.70 37.75 41.65 0.0M
2023-08-25 39.73 39.73 39.73 39.73 0.0M
2023-08-24 39.73 39.73 39.73 39.73 0.0M
2023-08-23 38.96 38.96 38.96 38.96 0.0M
2023-08-22 37.40 38.20 37.40 38.20 0.0M
2023-08-21 38.05 38.10 37.71 38.10 0.0M
2023-08-18 38.47 38.47 38.47 38.47 0.0M
2023-08-17 39.50 39.50 39.25 39.25 0.0M
2023-08-16 40.85 41.00 40.05 40.05 0.0M
2023-08-14 40.67 40.85 39.86 40.85 0.0M
2023-08-11 40.67 40.69 40.67 40.67 0.0M
2023-08-09 41.50 41.50 41.50 41.50 0.0M
2023-08-08 41.98 41.98 41.98 41.98 0.0M
2023-08-07 42.00 42.83 41.50 42.83 0.0M
2023-08-04 42.00 42.00 42.00 42.00 0.0M
2023-08-03 42.63 42.63 41.78 41.78 0.0M
2023-08-02 42.63 42.63 42.63 42.63 0.0M
2023-08-01 43.50 43.50 43.50 43.50 0.0M
2023-07-31 43.50 43.50 43.50 43.50 0.0M
2023-07-28 42.74 42.74 42.74 42.74 0.0M
2023-07-27 42.74 42.74 42.74 42.74 0.0M
2023-07-26 43.61 43.61 43.61 43.61 0.0M
2023-07-25 45.00 45.00 44.50 44.50 0.0M
2023-07-24 46.99 46.99 44.65 45.00 0.0M
2023-07-21 43.01 47.13 42.80 47.00 0.0M
2023-07-20 44.30 45.00 43.98 44.89 0.0M
2023-07-19 42.95 44.50 42.95 43.05 0.0M
2023-07-18 41.24 42.95 41.24 42.95 0.0M
2023-07-17 39.50 41.39 39.50 41.25 0.0M
2023-07-14 38.00 41.19 38.00 39.95 0.0M
2023-07-13 39.16 42.98 39.13 39.50 0.0M
2023-07-12 42.98 42.98 41.16 41.18 0.0M
2023-07-11 42.14 44.00 40.04 43.32 0.0M
2023-07-10 42.15 42.15 40.35 42.14 0.0M
2023-07-07 41.30 43.99 39.90 40.19 0.0M
2023-07-06 42.16 43.99 42.00 42.00 0.0M
2023-07-05 41.00 43.62 41.00 42.00 0.0M
2023-07-04 42.50 45.80 41.61 41.61 0.0M
2023-07-03 43.06 46.27 42.00 43.80 0.0M
2023-06-30 46.78 46.78 42.60 43.10 0.0M
2023-06-28 45.99 46.00 44.27 44.27 0.0M
2023-06-27 47.47 47.47 43.11 44.26 0.0M
2023-06-26 44.20 47.99 43.21 44.00 0.0M
2023-06-23 45.60 45.65 45.60 45.61 0.0M
2023-06-22 47.50 47.50 45.11 47.00 0.0M
2023-06-21 45.49 48.49 44.92 45.50 0.0M
2023-06-20 44.01 45.85 44.01 45.40 0.0M
2023-06-19 46.95 46.95 43.31 45.40 0.0M
2023-06-16 44.51 47.50 44.51 46.00 0.0M
2023-06-15 47.85 47.85 42.71 45.04 0.0M
2023-06-14 45.18 47.94 44.01 47.45 0.0M
2023-06-13 48.48 48.48 45.00 45.18 0.0M
2023-06-12 48.23 48.23 44.01 47.73 0.0M
2023-06-09 49.95 49.95 45.51 45.70 0.0M
2023-06-08 48.62 48.62 46.02 47.96 0.0M
2023-06-07 43.01 49.00 43.01 48.62 0.0M
2023-06-06 46.00 46.00 45.00 45.49 0.0M
2023-06-05 46.20 47.00 44.15 45.89 0.0M
2023-06-02 41.31 44.77 41.31 44.77 0.0M
2023-06-01 41.10 43.60 40.46 42.64 0.0M
2023-05-31 40.50 42.38 40.10 42.00 0.0M
2023-05-30 43.37 43.37 40.00 40.37 0.0M
2023-05-29 43.90 43.94 41.20 41.31 0.0M
2023-05-26 42.00 44.09 41.85 41.85 0.0M
2023-05-25 42.43 42.43 41.07 42.09 0.0M
2023-05-24 42.00 42.95 41.21 42.43 0.0M
2023-05-23 43.95 44.41 40.75 41.62 0.0M
2023-05-22 45.48 45.48 42.00 42.31 0.0M
2023-05-19 45.20 46.49 43.18 43.48 0.0M
2023-05-18 48.40 48.40 45.00 45.45 0.0M
2023-05-17 45.32 46.60 45.32 46.50 0.0M
2023-05-16 47.01 47.25 45.32 45.32 0.0M
2023-05-15 46.64 50.60 46.64 47.70 0.0M
2023-05-12 46.81 49.85 46.80 48.47 0.0M
2023-05-11 50.00 51.70 47.57 48.05 0.0M
2023-05-10 51.95 51.95 48.50 49.68 0.0M
2023-05-09 51.85 51.90 48.81 50.93 0.0M
2023-05-08 50.75 51.03 48.82 50.42 0.0M
2023-05-05 47.51 50.84 47.51 49.74 0.0M
2023-05-04 48.54 49.78 48.20 49.00 0.0M
2023-05-03 47.62 49.95 47.62 49.21 0.0M
2023-05-02 51.99 51.99 48.46 49.38 0.0M
2023-04-28 49.66 52.40 49.08 49.95 0.0M
2023-04-27 51.30 53.00 49.50 50.59 0.0M
2023-04-26 49.25 51.90 47.35 51.51 0.0M
2023-04-25 55.20 57.79 49.68 49.82 0.0M
2023-04-24 58.10 61.80 55.20 55.20 0.0M
2023-04-21 72.97 74.95 61.33 61.33 0.0M
2023-04-20 58.50 68.14 58.50 68.14 0.0M
2023-04-19 45.65 57.18 42.01 56.79 0.0M
2023-04-18 45.99 48.99 44.50 47.65 0.0M
2023-04-17 42.70 44.97 40.70 41.41 0.0M
2023-04-13 44.17 45.50 39.70 42.70 0.0M
2023-04-12 39.69 44.69 39.69 42.63 0.0M
2023-04-11 43.94 45.19 43.94 43.94 0.0M
2023-04-10 39.46 45.49 39.46 43.94 0.0M
2023-04-06 41.40 43.30 41.05 43.30 0.0M
2023-04-05 44.00 45.00 41.40 42.26 0.0M
2023-04-03 40.17 45.00 40.00 44.60 0.0M
2023-03-31 37.54 40.99 37.54 40.99 0.0M
2023-03-29 38.32 38.89 37.60 37.65 0.0M
2023-03-28 45.00 45.00 38.19 38.32 0.0M
2023-03-27 39.00 43.99 38.50 42.43 0.0M
2023-03-24 40.50 44.89 40.00 41.37 0.0M
2023-03-23 40.42 41.53 40.42 41.53 0.0M
2023-03-22 40.00 43.49 40.00 40.41 0.0M
2023-03-21 39.15 42.94 39.15 41.62 0.0M
2023-03-20 43.97 45.42 38.61 39.93 0.0M
2023-03-17 46.09 46.09 42.40 42.90 0.0M
2023-03-16 39.99 47.88 39.99 44.38 0.0M
2023-03-15 45.97 45.97 44.00 44.00 0.0M
2023-03-14 44.53 45.65 40.23 44.16 0.0M
2023-03-13 48.99 48.99 44.51 44.52 0.0M
2023-03-10 47.55 51.00 45.00 49.00 0.0M
2023-03-09 50.59 50.59 46.50 46.62 0.0M
2023-03-08 47.65 50.50 46.70 47.84 0.0M
2023-03-06 46.08 49.00 46.00 47.50 0.0M
2023-03-03 45.27 51.95 45.27 49.30 0.0M
2023-03-02 50.00 50.00 47.05 49.90 0.0M
2023-03-01 49.95 49.95 46.05 49.95 0.0M
2023-02-28 45.40 49.95 45.40 46.05 0.0M
2023-02-27 47.80 51.45 47.00 50.00 0.0M
2023-02-24 48.50 53.10 48.50 48.75 0.0M
2023-02-23 47.00 50.50 47.00 48.60 0.0M
2023-02-22 51.10 51.10 45.50 47.50 0.0M
2023-02-21 47.65 51.00 43.55 47.60 0.0M
2023-02-20 49.35 53.90 47.60 47.70 0.0M
2023-02-17 51.00 51.00 45.85 49.35 0.0M
2023-02-16 47.85 51.25 45.40 48.65 0.0M
2023-02-15 46.25 52.65 46.25 48.05 0.0M
2023-02-14 53.00 53.00 47.05 50.95 0.0M
2023-02-13 54.95 54.95 48.05 48.20 0.0M
2023-02-10 56.45 56.45 50.20 51.90 0.0M
2023-02-09 56.90 56.90 51.05 54.00 0.0M
2023-02-08 54.00 55.00 52.00 52.00 0.0M
2023-02-07 50.85 53.95 50.85 51.55 0.0M
2023-02-06 54.10 54.10 50.65 51.50 0.0M
2023-02-03 51.00 54.60 50.05 53.00 0.0M
2023-02-02 52.20 52.20 50.00 52.00 0.0M
2023-02-01 52.20 54.00 51.15 51.30 0.0M
2023-01-31 57.60 57.60 52.20 52.35 0.0M
2023-01-30 51.55 55.20 51.55 54.90 0.0M
2023-01-27 54.05 56.65 52.60 52.60 0.0M
2023-01-25 53.00 55.60 52.45 54.80 0.0M
2023-01-24 58.40 58.40 53.00 53.00 0.0M
2023-01-23 57.45 57.45 53.00 55.75 0.0M
2023-01-20 55.85 55.85 53.40 55.35 0.0M
2023-01-19 56.00 56.00 53.05 53.80 0.0M
2023-01-18 56.45 56.45 52.05 54.05 0.0M
2023-01-17 55.35 55.35 54.00 54.05 0.0M
2023-01-16 55.45 55.45 52.75 53.70 0.0M
2023-01-13 53.00 56.95 52.70 53.50 0.0M
2023-01-12 53.30 55.80 52.40 54.85 0.0M
2023-01-11 55.00 55.00 53.20 53.35 0.0M
2023-01-10 59.50 59.50 54.40 55.60 0.0M
2023-01-09 57.50 57.50 54.15 56.90 0.0M
2023-01-06 54.50 57.00 52.15 57.00 0.0M
2023-01-05 57.40 57.40 54.55 54.55 0.0M
2023-01-04 58.75 58.75 54.05 57.40 0.0M
2023-01-03 58.00 58.00 54.15 56.20 0.0M
2023-01-02 57.15 57.15 54.15 56.90 0.0M