Price Data Selection & Download
Rotographics Share Price All Time Records & Statistics (Jul 2023 - Oct 2026)
225 daily OHLCV records on BSE from July 2023 to Oct. 2026.
Share Price All Time High
₹319.00
July 23, 2026
BSE Exchange
Share Price All Time Low
₹30.48
July 11, 2023
BSE Exchange
Highest Volume Trading Day
399,840
August 27, 2026 • ₹60.80
BSE Exchange
Share Price History Data (Jul 2023 - Oct 2026)
RGIL daily open, high, low, close and volume (OHLCV) on BSE — 141 records.
Total Records
141
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹42.50 | ₹42.50 | ₹42.37 | ₹42.37 | 596 |
| 2026-10-01 | ₹44.59 | ₹44.59 | ₹44.59 | ₹44.59 | 243 |
| 2026-09-30 | ₹45.90 | ₹45.90 | ₹45.50 | ₹45.50 | 40 |
| 2026-09-29 | ₹46.42 | ₹46.42 | ₹46.42 | ₹46.42 | 297 |
| 2026-09-28 | ₹47.36 | ₹47.36 | ₹47.36 | ₹47.36 | 70 |
| 2026-09-25 | ₹48.40 | ₹48.40 | ₹48.32 | ₹48.32 | 165 |
| 2026-09-24 | ₹49.30 | ₹49.30 | ₹49.30 | ₹49.30 | 361 |
| 2026-09-23 | ₹51.75 | ₹51.75 | ₹50.25 | ₹50.25 | 874 |
| 2026-09-22 | ₹51.21 | ₹51.46 | ₹51.21 | ₹51.21 | 908 |
| 2026-09-21 | ₹53.00 | ₹53.00 | ₹52.25 | ₹52.25 | 223 |
| 2026-09-18 | ₹54.00 | ₹54.00 | ₹53.31 | ₹53.31 | 433 |
| 2026-09-17 | ₹54.39 | ₹54.39 | ₹54.39 | ₹54.39 | 208 |
| 2026-09-15 | ₹55.90 | ₹55.90 | ₹55.50 | ₹55.50 | 145 |
| 2026-09-11 | ₹56.00 | ₹56.00 | ₹56.00 | ₹56.00 | 38 |
| 2026-09-10 | ₹55.00 | ₹56.10 | ₹55.00 | ₹56.10 | 548 |
| 2026-09-09 | ₹54.00 | ₹55.00 | ₹54.00 | ₹55.00 | 1,625 |
| 2026-09-08 | ₹54.26 | ₹54.53 | ₹53.44 | ₹54.53 | 4,066 |
| 2026-09-07 | ₹55.00 | ₹55.00 | ₹54.53 | ₹54.53 | 73 |
| 2026-09-04 | ₹56.48 | ₹56.48 | ₹55.64 | ₹55.64 | 149 |
| 2026-09-03 | ₹56.77 | ₹56.77 | ₹56.77 | ₹56.77 | 640 |
| 2026-09-02 | ₹57.92 | ₹57.92 | ₹57.92 | ₹57.92 | 526 |
| 2026-09-01 | ₹59.10 | ₹59.15 | ₹59.10 | ₹59.10 | 106 |
| 2026-08-31 | ₹60.30 | ₹60.30 | ₹60.30 | ₹60.30 | 442 |
| 2026-08-28 | ₹60.30 | ₹61.50 | ₹60.30 | ₹61.50 | 1,760 |
| 2026-08-27 | ₹61.00 | ₹61.15 | ₹60.80 | ₹60.80 | 399,840 |
| 2026-08-26 | ₹307.00 | ₹310.00 | ₹289.00 | ₹305.00 | 105,313 |
| 2026-08-25 | ₹290.00 | ₹296.00 | ₹267.90 | ₹296.00 | 1,988 |
| 2026-08-24 | ₹294.00 | ₹294.00 | ₹275.00 | ₹282.00 | 4,453 |
| 2026-08-21 | ₹268.85 | ₹281.00 | ₹265.00 | ₹280.00 | 1,970 |
| 2026-08-20 | ₹271.60 | ₹271.60 | ₹265.00 | ₹268.10 | 1,228 |
| 2026-08-19 | ₹253.55 | ₹266.00 | ₹240.90 | ₹265.00 | 6,264 |
| 2026-08-18 | ₹255.00 | ₹255.00 | ₹253.55 | ₹253.55 | 29 |
| 2026-08-17 | ₹282.80 | ₹282.80 | ₹266.85 | ₹266.85 | 35,345 |
| 2026-08-14 | ₹280.00 | ₹280.00 | ₹280.00 | ₹280.00 | 6 |
| 2026-08-13 | ₹282.90 | ₹282.90 | ₹282.90 | ₹282.90 | 10 |
| 2026-08-11 | ₹288.65 | ₹288.65 | ₹279.00 | ₹288.65 | 65,009 |
| 2026-08-10 | ₹283.00 | ₹283.00 | ₹283.00 | ₹283.00 | 62,614 |
| 2026-08-07 | ₹283.00 | ₹283.00 | ₹278.00 | ₹283.00 | 51 |
| 2026-08-06 | ₹283.00 | ₹283.00 | ₹283.00 | ₹283.00 | 102 |
| 2026-08-05 | ₹283.00 | ₹283.00 | ₹283.00 | ₹283.00 | 16 |
| 2026-08-04 | ₹283.00 | ₹283.00 | ₹283.00 | ₹283.00 | 2 |
| 2026-08-03 | ₹283.00 | ₹283.00 | ₹283.00 | ₹283.00 | 92 |
| 2026-07-30 | ₹288.00 | ₹288.00 | ₹283.05 | ₹283.05 | 8 |
| 2026-07-29 | ₹288.80 | ₹288.80 | ₹288.80 | ₹288.80 | 69,530 |
| 2026-07-28 | ₹294.65 | ₹294.65 | ₹294.65 | ₹294.65 | 21 |
| 2026-07-27 | ₹300.65 | ₹300.65 | ₹300.65 | ₹300.65 | 27 |
| 2026-07-24 | ₹306.75 | ₹306.75 | ₹306.75 | ₹306.75 | 56 |
| 2026-07-23 | ₹319.00 | ₹319.00 | ₹313.00 | ₹313.00 | 195 |
| 2026-07-22 | ₹306.65 | ₹312.75 | ₹306.65 | ₹312.75 | 269 |
| 2026-07-21 | ₹306.65 | ₹306.65 | ₹306.65 | ₹306.65 | 32,093 |
| 2026-07-20 | ₹300.65 | ₹300.65 | ₹300.65 | ₹300.65 | 275 |
| 2026-07-17 | ₹294.80 | ₹294.80 | ₹294.80 | ₹294.80 | 55 |
| 2026-07-16 | ₹289.05 | ₹289.05 | ₹289.05 | ₹289.05 | 10 |
| 2026-07-15 | ₹277.85 | ₹283.40 | ₹277.85 | ₹283.40 | 36,001 |
| 2026-07-14 | ₹277.85 | ₹277.85 | ₹277.85 | ₹277.85 | 36,404 |
| 2026-07-13 | ₹268.50 | ₹272.45 | ₹268.50 | ₹272.45 | 21 |
| 2026-07-10 | ₹267.15 | ₹267.15 | ₹267.15 | ₹267.15 | 106 |
| 2026-07-09 | ₹256.85 | ₹261.95 | ₹256.85 | ₹261.95 | 89 |
| 2026-07-08 | ₹256.85 | ₹256.85 | ₹256.85 | ₹256.85 | 420 |
| 2026-07-07 | ₹252.00 | ₹252.00 | ₹240.40 | ₹251.85 | 1,556 |
| 2026-07-06 | ₹228.10 | ₹240.20 | ₹228.10 | ₹240.00 | 1,828 |
| 2026-07-03 | ₹230.00 | ₹230.00 | ₹211.00 | ₹228.80 | 51 |
| 2026-07-02 | ₹210.60 | ₹220.00 | ₹199.15 | ₹219.90 | 15,372 |
| 2026-07-01 | ₹209.60 | ₹209.60 | ₹209.60 | ₹209.60 | 84 |
| 2026-06-30 | ₹180.65 | ₹199.65 | ₹180.65 | ₹199.65 | 110 |
| 2026-06-29 | ₹190.15 | ₹190.15 | ₹190.15 | ₹190.15 | 60 |
| 2026-06-23 | ₹191.10 | ₹191.10 | ₹191.10 | ₹191.10 | 25 |
| 2026-06-22 | ₹191.10 | ₹191.10 | ₹191.10 | ₹191.10 | 228 |
| 2026-06-18 | ₹194.95 | ₹194.95 | ₹194.95 | ₹194.95 | 5 |
| 2026-06-12 | ₹198.90 | ₹198.90 | ₹198.90 | ₹198.90 | 107 |
| 2026-06-05 | ₹198.95 | ₹198.95 | ₹198.95 | ₹198.95 | 3 |
| 2026-06-04 | ₹203.00 | ₹203.00 | ₹203.00 | ₹203.00 | 5 |
| 2026-05-22 | ₹207.10 | ₹207.10 | ₹207.10 | ₹207.10 | 4 |
| 2026-05-21 | ₹207.10 | ₹207.10 | ₹207.10 | ₹207.10 | 1 |
| 2026-05-20 | ₹211.30 | ₹211.30 | ₹211.30 | ₹211.30 | 3 |
| 2026-05-19 | ₹215.60 | ₹215.60 | ₹215.60 | ₹215.60 | 50,005 |
| 2026-05-18 | ₹220.00 | ₹220.00 | ₹220.00 | ₹220.00 | 3 |
| 2026-05-15 | ₹220.00 | ₹220.00 | ₹218.00 | ₹220.00 | 3 |
| 2026-05-14 | ₹210.00 | ₹214.95 | ₹210.00 | ₹214.95 | 35 |
| 2026-05-13 | ₹214.00 | ₹214.00 | ₹210.00 | ₹210.00 | 23 |
| 2026-05-12 | ₹190.50 | ₹206.95 | ₹189.05 | ₹206.95 | 54 |
| 2026-05-11 | ₹199.95 | ₹199.95 | ₹198.95 | ₹199.00 | 75 |
| 2026-05-08 | ₹200.50 | ₹200.50 | ₹190.50 | ₹190.50 | 39 |
| 2026-05-07 | ₹182.05 | ₹200.50 | ₹181.80 | ₹200.50 | 60 |
| 2026-05-06 | ₹182.00 | ₹200.00 | ₹182.00 | ₹191.35 | 95 |
| 2026-05-05 | ₹191.35 | ₹191.35 | ₹191.35 | ₹191.35 | 25,002 |
| 2026-05-04 | ₹201.40 | ₹201.40 | ₹201.40 | ₹201.40 | 75,267 |
| 2026-04-30 | ₹211.95 | ₹211.95 | ₹211.95 | ₹211.95 | 64 |
| 2026-04-29 | ₹245.00 | ₹246.50 | ₹223.10 | ₹223.10 | 544 |
| 2026-04-28 | ₹229.20 | ₹234.80 | ₹228.95 | ₹234.80 | 269 |
| 2026-04-27 | ₹220.00 | ₹223.65 | ₹220.00 | ₹223.65 | 889 |
| 2026-04-24 | ₹213.85 | ₹213.85 | ₹210.15 | ₹213.00 | 447 |
| 2026-04-23 | ₹203.65 | ₹203.70 | ₹203.65 | ₹203.70 | 85 |
| 2026-04-22 | ₹194.00 | ₹194.00 | ₹184.80 | ₹194.00 | 247 |
| 2026-04-21 | ₹184.80 | ₹184.80 | ₹184.00 | ₹184.80 | 309 |
| 2026-04-20 | ₹167.80 | ₹176.00 | ₹167.80 | ₹176.00 | 829 |
| 2026-04-17 | ₹167.70 | ₹167.80 | ₹167.70 | ₹167.80 | 564 |
| 2026-04-16 | ₹159.85 | ₹159.85 | ₹159.00 | ₹159.85 | 22,105 |
| 2026-04-15 | ₹152.40 | ₹152.40 | ₹152.00 | ₹152.25 | 7,052 |
| 2026-04-13 | ₹145.15 | ₹145.15 | ₹144.00 | ₹145.15 | 2,239 |
| 2026-04-10 | ₹127.00 | ₹139.00 | ₹127.00 | ₹138.25 | 85 |
| 2026-04-09 | ₹133.25 | ₹133.25 | ₹133.25 | ₹133.25 | 1 |
| 2026-04-08 | ₹128.00 | ₹128.00 | ₹115.90 | ₹126.95 | 135 |
| 2026-04-07 | ₹116.45 | ₹121.95 | ₹110.65 | ₹121.95 | 432 |
| 2026-04-06 | ₹122.55 | ₹122.55 | ₹116.45 | ₹116.45 | 175 |
| 2026-04-01 | ₹128.40 | ₹135.45 | ₹122.55 | ₹122.55 | 1,143 |
| 2026-03-30 | ₹135.00 | ₹135.00 | ₹129.00 | ₹129.00 | 11 |
| 2026-03-27 | ₹131.25 | ₹137.80 | ₹129.00 | ₹129.00 | 168 |
| 2026-03-25 | ₹131.25 | ₹131.25 | ₹131.25 | ₹131.25 | 1 |
| 2026-03-24 | ₹130.05 | ₹130.05 | ₹125.00 | ₹125.00 | 7 |
| 2026-03-23 | ₹130.05 | ₹130.05 | ₹123.90 | ₹123.90 | 2 |
| 2026-03-20 | ₹123.90 | ₹123.90 | ₹123.90 | ₹123.90 | 1 |
| 2026-03-19 | ₹123.80 | ₹123.80 | ₹118.00 | ₹118.00 | 2 |
| 2026-03-18 | ₹118.65 | ₹118.65 | ₹107.35 | ₹117.95 | 81 |
| 2026-03-16 | ₹113.60 | ₹113.60 | ₹103.00 | ₹113.00 | 102 |
| 2026-03-13 | ₹108.20 | ₹119.50 | ₹108.20 | ₹108.20 | 352 |
| 2026-03-12 | ₹125.75 | ₹125.75 | ₹113.85 | ₹113.85 | 199 |
| 2026-03-11 | ₹114.80 | ₹120.00 | ₹114.80 | ₹119.80 | 479 |
| 2026-03-10 | ₹126.80 | ₹126.80 | ₹114.80 | ₹120.80 | 279 |
| 2026-03-09 | ₹117.00 | ₹120.80 | ₹109.35 | ₹120.80 | 933 |
| 2026-03-04 | ₹112.80 | ₹115.10 | ₹112.80 | ₹115.10 | 1,242 |
| 2026-02-27 | ₹115.10 | ₹115.10 | ₹115.10 | ₹115.10 | 1 |
| 2026-02-26 | ₹117.40 | ₹117.40 | ₹117.40 | ₹117.40 | 1 |
| 2026-02-25 | ₹119.75 | ₹119.75 | ₹119.75 | ₹119.75 | 1 |
| 2026-02-24 | ₹122.15 | ₹122.15 | ₹122.15 | ₹122.15 | 90 |
| 2026-02-17 | ₹124.60 | ₹124.60 | ₹124.60 | ₹124.60 | 1 |
| 2026-02-10 | ₹127.10 | ₹127.10 | ₹127.10 | ₹127.10 | 1 |
| 2026-02-05 | ₹129.65 | ₹129.65 | ₹129.65 | ₹129.65 | 1 |
| 2026-01-30 | ₹132.25 | ₹132.25 | ₹132.25 | ₹132.25 | 10 |
| 2026-01-29 | ₹141.90 | ₹141.90 | ₹134.90 | ₹134.90 | 4 |
| 2026-01-28 | ₹142.60 | ₹142.60 | ₹141.80 | ₹142.00 | 1,004 |
| 2026-01-27 | ₹135.85 | ₹135.85 | ₹135.85 | ₹135.85 | 1 |
| 2026-01-23 | ₹123.25 | ₹129.40 | ₹123.25 | ₹129.40 | 2 |
| 2026-01-22 | ₹129.40 | ₹129.40 | ₹123.25 | ₹123.25 | 32 |
| 2026-01-21 | ₹111.55 | ₹123.25 | ₹111.55 | ₹123.25 | 1,925 |
| 2026-01-20 | ₹129.65 | ₹129.65 | ₹117.40 | ₹117.40 | 1,106 |
| 2026-01-19 | ₹123.40 | ₹136.30 | ₹123.40 | ₹123.50 | 276 |
| 2026-01-09 | ₹129.85 | ₹129.85 | ₹129.85 | ₹129.85 | 34 |
| 2026-01-08 | ₹132.45 | ₹132.45 | ₹132.45 | ₹132.45 | 2 |
| 2026-01-02 | ₹135.15 | ₹135.15 | ₹135.15 | ₹135.15 | 1 |
| 2026-01-01 | ₹137.90 | ₹137.90 | ₹137.90 | ₹137.90 | 36 |
Rotographics Share Price Performance Analysis (Jul 2023 - Oct 2026)
RGIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-69.27%
₹137.90 → ₹42.37
Year to Date
Price Volatility
47.20%
High Volatility
Year to Date
Average Daily Volume
7,734
Year to Date Average
BSE Exchange
Rotographics Share Price History – Frequently Asked Questions
Common questions about RGIL historical data and records. For live price, key ratios and fundamentals, see RGIL share price.
What is the all-time high share price of Rotographics (RGIL)?
The all-time high share price of Rotographics was ₹319.0 recorded on July 23, 2026 on the BSE exchange.
What is the all-time low share price of Rotographics (RGIL)?
The all-time low share price of Rotographics was ₹30.48 recorded on July 11, 2023 on the BSE exchange.
How can I download RGIL historical share price data?
You can download Rotographics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RGIL shares?
The highest trading volume day for Rotographics was 399,840 shares traded on August 27, 2026 on the BSE exchange, with share price at ₹60.8.