Rotographics (India) Limited (BOM:539922)
India
· Delayed Price · Currency is INR 234.80
+11.15 (4.99%)
At close: Apr 28, 2026
Rotographics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 229.20 | 234.80 | 228.95 | 234.80 | 234.80 | 4.99% | 269 |
| Apr 27, 2026 | 220.00 | 223.65 | 220.00 | 223.65 | 223.65 | 5.00% | 889 |
| Apr 24, 2026 | 213.85 | 213.85 | 210.15 | 213.00 | 213.00 | 4.57% | 447 |
| Apr 23, 2026 | 203.65 | 203.70 | 203.65 | 203.70 | 203.70 | 5.00% | 85 |
| Apr 22, 2026 | 194.00 | 194.00 | 184.80 | 194.00 | 194.00 | 4.98% | 247 |
| Apr 21, 2026 | 184.80 | 184.80 | 184.00 | 184.80 | 184.80 | 5.00% | 309 |
| Apr 20, 2026 | 167.80 | 176.00 | 167.80 | 176.00 | 176.00 | 4.89% | 829 |
| Apr 17, 2026 | 167.70 | 167.80 | 167.70 | 167.80 | 167.80 | 4.97% | 564 |
| Apr 16, 2026 | 159.85 | 159.85 | 159.00 | 159.85 | 159.85 | 4.99% | 22,105 |
| Apr 15, 2026 | 152.40 | 152.40 | 152.00 | 152.25 | 152.25 | 4.89% | 7,052 |
| Apr 13, 2026 | 145.15 | 145.15 | 144.00 | 145.15 | 145.15 | 4.99% | 2,239 |
| Apr 10, 2026 | 127.00 | 139.00 | 127.00 | 138.25 | 138.25 | 3.75% | 85 |
| Apr 9, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 4.96% | 1 |
| Apr 8, 2026 | 128.00 | 128.00 | 115.90 | 126.95 | 126.95 | 4.10% | 135 |
| Apr 7, 2026 | 116.45 | 121.95 | 110.65 | 121.95 | 121.95 | 4.72% | 432 |
| Apr 6, 2026 | 122.55 | 122.55 | 116.45 | 116.45 | 116.45 | -4.98% | 175 |
| Apr 1, 2026 | 128.40 | 135.45 | 122.55 | 122.55 | 122.55 | -5.00% | 1,143 |
| Mar 30, 2026 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | - | 11 |
| Mar 27, 2026 | 131.25 | 137.80 | 129.00 | 129.00 | 129.00 | -1.71% | 168 |
| Mar 25, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 5.00% | 1 |
| Mar 24, 2026 | 130.05 | 130.05 | 125.00 | 125.00 | 125.00 | 0.89% | 7 |
| Mar 23, 2026 | 130.05 | 130.05 | 123.90 | 123.90 | 123.90 | - | 2 |
| Mar 20, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 5.00% | 1 |
| Mar 19, 2026 | 123.80 | 123.80 | 118.00 | 118.00 | 118.00 | 0.04% | 2 |
| Mar 18, 2026 | 118.65 | 118.65 | 107.35 | 117.95 | 117.95 | 4.38% | 81 |
| Mar 16, 2026 | 113.60 | 113.60 | 103.00 | 113.00 | 113.00 | 4.44% | 102 |
| Mar 13, 2026 | 108.20 | 119.50 | 108.20 | 108.20 | 108.20 | -4.96% | 352 |
| Mar 12, 2026 | 125.75 | 125.75 | 113.85 | 113.85 | 113.85 | -4.97% | 199 |
| Mar 11, 2026 | 114.80 | 120.00 | 114.80 | 119.80 | 119.80 | -0.83% | 479 |
| Mar 10, 2026 | 126.80 | 126.80 | 114.80 | 120.80 | 120.80 | - | 279 |
| Mar 9, 2026 | 117.00 | 120.80 | 109.35 | 120.80 | 120.80 | 4.95% | 933 |
| Mar 4, 2026 | 112.80 | 115.10 | 112.80 | 115.10 | 115.10 | - | 1,242 |
| Feb 27, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -1.96% | 1 |
| Feb 26, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -1.96% | 1 |
| Feb 25, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | -1.96% | 1 |
| Feb 24, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -1.97% | 90 |
| Feb 17, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -1.97% | 1 |
| Feb 10, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -1.97% | 1 |
| Feb 5, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | -1.97% | 1 |
| Jan 30, 2026 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | -1.96% | 10 |
| Jan 29, 2026 | 141.90 | 141.90 | 134.90 | 134.90 | 134.90 | -5.00% | 4 |
| Jan 28, 2026 | 142.60 | 142.60 | 141.80 | 142.00 | 142.00 | 4.53% | 1,004 |
| Jan 27, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 4.98% | 1 |
| Jan 23, 2026 | 123.25 | 129.40 | 123.25 | 129.40 | 129.40 | 4.99% | 2 |
| Jan 22, 2026 | 129.40 | 129.40 | 123.25 | 123.25 | 123.25 | - | 32 |
| Jan 21, 2026 | 111.55 | 123.25 | 111.55 | 123.25 | 123.25 | 4.98% | 1,925 |
| Jan 20, 2026 | 129.65 | 129.65 | 117.40 | 117.40 | 117.40 | -4.94% | 1,106 |
| Jan 19, 2026 | 123.40 | 136.30 | 123.40 | 123.50 | 123.50 | -4.89% | 276 |
| Jan 9, 2026 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | -1.96% | 34 |
| Jan 8, 2026 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | -2.00% | 2 |
| Jan 2, 2026 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | -1.99% | 1 |
| Jan 1, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - | 36 |
| Dec 30, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - | 262 |
| Dec 26, 2025 | 137.50 | 137.90 | 137.50 | 137.90 | 137.90 | -1.71% | 237 |
| Dec 22, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -1.99% | 5 |
| Dec 19, 2025 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | -1.99% | 11 |
| Dec 18, 2025 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | -1.98% | 1 |
| Dec 17, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 100 |
| Dec 12, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.97% | 79 |
| Dec 11, 2025 | 149.25 | 152.00 | 149.25 | 152.00 | 152.00 | 1.84% | 144 |
| Dec 10, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | 4.99% | 753 |
| Dec 9, 2025 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | 4.99% | 525 |
| Dec 8, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 2.07% | 76 |
| Dec 5, 2025 | 132.60 | 135.50 | 132.40 | 132.65 | 132.65 | 2.51% | 129 |
| Dec 4, 2025 | 119.70 | 131.95 | 119.70 | 129.40 | 129.40 | 2.70% | 376 |
| Dec 3, 2025 | 114.95 | 126.95 | 114.95 | 126.00 | 126.00 | 4.18% | 3,702 |
| Dec 2, 2025 | 133.65 | 133.65 | 120.95 | 120.95 | 120.95 | -4.99% | 111 |
| Dec 1, 2025 | 125.95 | 139.15 | 125.95 | 127.30 | 127.30 | -3.96% | 1,425 |
| Nov 28, 2025 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | -4.98% | 13 |
| Nov 27, 2025 | 137.75 | 140.55 | 137.75 | 139.50 | 139.50 | 4.18% | 796 |
| Nov 26, 2025 | 127.35 | 140.75 | 127.35 | 133.90 | 133.90 | -0.11% | 7,141 |
| Nov 25, 2025 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | -5.00% | 164 |
| Nov 24, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | -4.98% | 1 |
| Nov 21, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -1.98% | 2 |
| Nov 20, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -1.97% | 11 |
| Nov 19, 2025 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | -2.00% | 1 |
| Nov 18, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -1.99% | 510 |
| Nov 17, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -1.98% | 1 |
| Nov 13, 2025 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | -2.00% | 21 |
| Nov 12, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -1.99% | 141 |
| Nov 11, 2025 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | -1.98% | 110 |
| Nov 10, 2025 | 181.40 | 181.40 | 174.35 | 174.35 | 174.35 | -2.00% | 3,925 |
| Nov 7, 2025 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 1.98% | 647 |
| Nov 6, 2025 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | 1.99% | 734 |
| Nov 4, 2025 | 171.00 | 171.05 | 171.00 | 171.05 | 171.05 | 2.00% | 1,598 |
| Nov 3, 2025 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | 1.98% | 3 |
| Oct 31, 2025 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | 1.98% | 1 |
| Oct 30, 2025 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 1.99% | 60 |
| Oct 29, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 2.00% | 1 |
| Oct 28, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 185 |