Price Data Selection & Download
Roto Pumps Share Price All Time Records & Statistics (Jan 2016 - May 2026)
1093 daily OHLCV records on NSE from Jan. 2016 to May 2026. Examine ROTO Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹124.45
July 03, 2024
NSE Exchange
Share Price All Time Low
₹32.55
May 11, 2022
NSE Exchange
Highest Volume Trading Day
82,843,865
December 18, 2025 • ₹75.80
NSE Exchange
Share Price History Data (Jan 2016 - May 2026)
ROTO daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹57.90 | ₹58.00 | ₹56.98 | ₹57.45 | 223,298 |
| 2026-05-26 | ₹57.50 | ₹58.28 | ₹57.01 | ₹57.29 | 438,975 |
| 2026-05-25 | ₹59.29 | ₹59.37 | ₹57.15 | ₹57.66 | 229,454 |
| 2026-05-22 | ₹57.25 | ₹59.00 | ₹56.65 | ₹58.17 | 330,195 |
| 2026-05-21 | ₹58.00 | ₹58.07 | ₹56.75 | ₹57.17 | 144,775 |
| 2026-05-20 | ₹56.80 | ₹57.50 | ₹56.28 | ₹56.68 | 221,046 |
| 2026-05-19 | ₹56.75 | ₹58.00 | ₹56.50 | ₹57.11 | 214,754 |
| 2026-05-18 | ₹57.46 | ₹58.50 | ₹55.60 | ₹56.65 | 367,650 |
| 2026-05-15 | ₹58.05 | ₹58.65 | ₹57.30 | ₹57.45 | 210,468 |
| 2026-05-14 | ₹57.21 | ₹59.30 | ₹56.86 | ₹58.42 | 259,596 |
| 2026-05-13 | ₹55.50 | ₹59.67 | ₹55.50 | ₹57.82 | 549,307 |
| 2026-05-12 | ₹58.20 | ₹58.20 | ₹55.33 | ₹56.21 | 536,169 |
| 2026-05-11 | ₹59.40 | ₹59.51 | ₹57.42 | ₹57.84 | 480,737 |
| 2026-05-08 | ₹60.90 | ₹60.92 | ₹59.30 | ₹59.46 | 352,277 |
| 2026-05-07 | ₹60.12 | ₹61.80 | ₹59.82 | ₹60.77 | 454,673 |
| 2026-05-06 | ₹58.80 | ₹61.91 | ₹58.33 | ₹60.14 | 750,684 |
| 2026-05-05 | ₹58.20 | ₹59.47 | ₹57.80 | ₹58.13 | 212,207 |
| 2026-05-04 | ₹58.21 | ₹59.39 | ₹58.05 | ₹58.35 | 189,697 |
| 2026-04-30 | ₹59.51 | ₹59.51 | ₹57.39 | ₹58.14 | 304,186 |
| 2026-04-29 | ₹60.50 | ₹60.80 | ₹58.41 | ₹58.82 | 245,327 |
| 2026-04-28 | ₹60.95 | ₹61.59 | ₹59.47 | ₹59.95 | 424,719 |
| 2026-04-27 | ₹59.85 | ₹60.89 | ₹58.61 | ₹60.41 | 484,956 |
| 2026-04-24 | ₹59.77 | ₹59.77 | ₹57.68 | ₹58.48 | 281,801 |
| 2026-04-23 | ₹60.60 | ₹61.50 | ₹59.01 | ₹59.27 | 453,962 |
| 2026-04-22 | ₹59.10 | ₹60.90 | ₹59.00 | ₹60.65 | 349,098 |
| 2026-04-21 | ₹59.30 | ₹60.24 | ₹59.12 | ₹59.32 | 289,764 |
| 2026-04-20 | ₹60.75 | ₹61.00 | ₹58.21 | ₹59.02 | 561,438 |
| 2026-04-17 | ₹59.05 | ₹62.70 | ₹58.43 | ₹60.25 | 2,417,219 |
| 2026-04-16 | ₹59.00 | ₹59.69 | ₹57.53 | ₹58.70 | 548,468 |
| 2026-04-15 | ₹57.20 | ₹59.08 | ₹57.20 | ₹58.33 | 636,569 |
| 2026-04-13 | ₹55.06 | ₹58.25 | ₹54.45 | ₹56.61 | 468,743 |
| 2026-04-10 | ₹56.28 | ₹57.89 | ₹56.28 | ₹56.95 | 388,418 |
| 2026-04-09 | ₹56.29 | ₹57.42 | ₹55.35 | ₹56.17 | 516,576 |
| 2026-04-08 | ₹56.93 | ₹56.93 | ₹53.90 | ₹56.01 | 660,256 |
| 2026-04-07 | ₹53.32 | ₹54.70 | ₹52.26 | ₹53.81 | 468,179 |
| 2026-04-06 | ₹52.00 | ₹53.53 | ₹51.07 | ₹53.04 | 419,662 |
| 2026-04-02 | ₹49.81 | ₹53.00 | ₹48.00 | ₹52.59 | 517,156 |
| 2026-04-01 | ₹48.35 | ₹52.45 | ₹48.35 | ₹50.21 | 840,866 |
| 2026-03-30 | ₹51.66 | ₹51.79 | ₹47.50 | ₹48.07 | 661,248 |
| 2026-03-27 | ₹54.16 | ₹54.30 | ₹51.10 | ₹51.66 | 544,248 |
| 2026-03-25 | ₹54.11 | ₹55.88 | ₹54.00 | ₹54.16 | 374,321 |
| 2026-03-24 | ₹53.90 | ₹54.90 | ₹52.96 | ₹53.82 | 429,584 |
| 2026-03-23 | ₹56.54 | ₹56.54 | ₹52.21 | ₹52.81 | 463,623 |
| 2026-03-20 | ₹56.02 | ₹57.20 | ₹55.88 | ₹56.67 | 566,198 |
| 2026-03-19 | ₹57.03 | ₹57.25 | ₹55.06 | ₹55.62 | 265,820 |
| 2026-03-18 | ₹56.70 | ₹58.99 | ₹56.70 | ₹58.19 | 512,137 |
| 2026-03-17 | ₹56.32 | ₹56.80 | ₹55.64 | ₹56.37 | 423,636 |
| 2026-03-16 | ₹57.25 | ₹57.67 | ₹54.55 | ₹56.03 | 682,411 |
| 2026-03-13 | ₹59.31 | ₹59.97 | ₹56.61 | ₹57.21 | 731,354 |
| 2026-03-12 | ₹61.97 | ₹63.68 | ₹59.61 | ₹60.21 | 4,380,677 |
| 2026-03-11 | ₹57.00 | ₹64.00 | ₹57.00 | ₹60.97 | 23,550,822 |
| 2026-03-10 | ₹54.12 | ₹54.80 | ₹53.20 | ₹54.38 | 284,899 |
| 2026-03-09 | ₹53.00 | ₹53.49 | ₹52.29 | ₹53.07 | 285,749 |
| 2026-03-06 | ₹55.32 | ₹57.39 | ₹54.00 | ₹54.63 | 415,153 |
| 2026-03-05 | ₹54.79 | ₹55.47 | ₹53.98 | ₹54.97 | 345,740 |
| 2026-03-04 | ₹55.76 | ₹55.76 | ₹53.85 | ₹54.70 | 311,149 |
| 2026-03-02 | ₹54.00 | ₹56.49 | ₹53.85 | ₹55.91 | 583,585 |
| 2026-02-27 | ₹58.40 | ₹58.40 | ₹55.95 | ₹57.00 | 630,906 |
| 2026-02-26 | ₹58.30 | ₹58.98 | ₹57.60 | ₹57.89 | 353,856 |
| 2026-02-25 | ₹60.00 | ₹60.79 | ₹57.86 | ₹57.99 | 569,718 |
| 2026-02-24 | ₹59.80 | ₹60.94 | ₹59.00 | ₹59.98 | 546,990 |
| 2026-02-23 | ₹60.73 | ₹62.47 | ₹59.00 | ₹59.96 | 1,056,419 |
| 2026-02-20 | ₹61.20 | ₹62.52 | ₹59.06 | ₹59.46 | 509,261 |
| 2026-02-19 | ₹63.75 | ₹64.54 | ₹60.63 | ₹61.04 | 460,052 |
| 2026-02-18 | ₹63.45 | ₹65.15 | ₹63.20 | ₹63.69 | 507,615 |
| 2026-02-17 | ₹61.72 | ₹65.19 | ₹61.39 | ₹63.39 | 787,132 |
| 2026-02-16 | ₹62.10 | ₹62.59 | ₹60.30 | ₹61.82 | 351,103 |
| 2026-02-13 | ₹64.25 | ₹64.69 | ₹62.60 | ₹63.08 | 474,477 |
| 2026-02-12 | ₹66.49 | ₹66.49 | ₹64.26 | ₹65.23 | 1,074,821 |
| 2026-02-11 | ₹62.89 | ₹68.41 | ₹62.89 | ₹66.26 | 4,934,527 |
| 2026-02-10 | ₹62.17 | ₹62.79 | ₹61.15 | ₹62.09 | 372,321 |
| 2026-02-09 | ₹59.07 | ₹63.00 | ₹58.96 | ₹61.66 | 1,025,419 |
| 2026-02-06 | ₹58.68 | ₹59.75 | ₹57.52 | ₹59.06 | 383,318 |
| 2026-02-05 | ₹59.84 | ₹59.84 | ₹58.01 | ₹58.21 | 386,715 |
| 2026-02-04 | ₹59.00 | ₹60.59 | ₹57.10 | ₹59.84 | 675,408 |
| 2026-02-03 | ₹58.00 | ₹59.49 | ₹57.00 | ₹59.03 | 583,402 |
| 2026-02-02 | ₹56.42 | ₹56.70 | ₹54.12 | ₹56.26 | 423,809 |
| 2026-02-01 | ₹56.05 | ₹58.00 | ₹54.76 | ₹56.13 | 446,985 |
| 2026-01-30 | ₹56.20 | ₹57.35 | ₹55.31 | ₹56.00 | 721,190 |
| 2026-01-29 | ₹59.02 | ₹59.50 | ₹56.40 | ₹56.59 | 579,061 |
| 2026-01-28 | ₹57.00 | ₹60.80 | ₹57.00 | ₹59.40 | 520,530 |
| 2026-01-27 | ₹57.53 | ₹58.05 | ₹56.30 | ₹57.50 | 372,502 |
| 2026-01-23 | ₹59.60 | ₹59.60 | ₹57.06 | ₹57.52 | 386,695 |
| 2026-01-22 | ₹57.02 | ₹59.80 | ₹57.02 | ₹58.71 | 440,244 |
| 2026-01-21 | ₹57.76 | ₹58.32 | ₹56.21 | ₹56.82 | 680,564 |
| 2026-01-20 | ₹59.94 | ₹59.94 | ₹57.65 | ₹57.93 | 566,783 |
| 2026-01-19 | ₹61.20 | ₹61.57 | ₹59.50 | ₹59.94 | 375,731 |
| 2026-01-16 | ₹59.89 | ₹62.00 | ₹59.22 | ₹60.72 | 722,051 |
| 2026-01-14 | ₹60.50 | ₹61.41 | ₹59.70 | ₹59.88 | 716,948 |
| 2026-01-13 | ₹62.68 | ₹63.17 | ₹60.50 | ₹60.90 | 998,165 |
| 2026-01-12 | ₹63.97 | ₹63.97 | ₹60.74 | ₹62.67 | 1,295,578 |
| 2026-01-09 | ₹63.86 | ₹65.00 | ₹62.00 | ₹62.26 | 750,505 |
| 2026-01-08 | ₹67.43 | ₹67.56 | ₹63.15 | ₹63.65 | 1,405,464 |
| 2026-01-07 | ₹67.66 | ₹69.75 | ₹66.31 | ₹67.12 | 654,094 |
| 2026-01-06 | ₹68.97 | ₹69.44 | ₹67.10 | ₹67.75 | 743,364 |
| 2026-01-05 | ₹69.58 | ₹71.82 | ₹68.06 | ₹68.62 | 1,806,406 |
| 2026-01-02 | ₹68.00 | ₹70.74 | ₹68.00 | ₹69.44 | 813,617 |
| 2026-01-01 | ₹69.19 | ₹69.24 | ₹67.94 | ₹68.65 | 636,845 |
Roto Pumps Share Price Performance Analysis (Jan 2016 - May 2026)
ROTO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.31%
₹68.65 → ₹57.45
Year to Date
Price Volatility
6.42%
Low Volatility
Year to Date
Average Daily Volume
867,309
Year to Date Average
NSE Exchange
Roto Pumps Share Price History – Frequently Asked Questions
Common questions about ROTO historical data and records. Explore ROTO Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Roto Pumps (ROTO)?
The all-time high share price of Roto Pumps was ₹124.45 recorded on July 03, 2024 on the NSE exchange.
What is the all-time low share price of Roto Pumps (ROTO)?
The all-time low share price of Roto Pumps was ₹32.55 recorded on May 11, 2022 on the NSE exchange.
How can I download ROTO historical share price data?
You can download Roto Pumps 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 ROTO shares?
The highest trading volume day for Roto Pumps was 82,843,865 shares traded on December 18, 2025 on the NSE exchange, with share price at ₹75.8.