Roto Pumps share price history

NSE: ROTOBSE: 517500Industrial ProductsSmall Cap

Roto Pumps Limited · Face value ₹1 · Listed Nov 1994 on BSE, Apr 2022 on NSE

₹59.68₹0.38 (0.63%)BSE ₹59.55

Share price at the NSE close on 29 Oct 2026. Previous close ₹60.06.

29 Oct: open ₹59.73, high ₹60.51, low ₹59.17

52-week range of traded prices to 29 Oct 2026

₹47.50Low, 30 Mar 2026₹80.77High, 19 Dec 2025

Market cap: ₹1,125 Cr1,423rd largest listed
P/E: Owners' profit not stated
P/B: 4.68
Dividend yield: 0.32%
ROCE: 14.2%
Debt to equity: 0.08
Volume, NSE: 1,51,93548.6% delivered

Roto Pumps share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Roto Pumps' share price is on record from 27 Nov 2014, when it closed at ₹9.84, to 29 Oct 2026. Its highest close was ₹117.74 on 4 Jul 2024 and its lowest ₹3.58 on 26 Feb 2016, adjusted for 3 splits and bonus issues. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 27 Nov 2014 are not shown: on 27 Nov 2014 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	59.68	−13.3%	76.20	48.07	69.19	78.87	47.50	34,99,12,210
2025	68.82	−28.0%	105.25	56.68	95.83	109.50	56.25	33,57,38,133
2024	95.58	+36.2%	117.74	55.27	70.47	124.43	49.70	32,81,49,084
2023	70.17	+81.8%	71.02	37.48	39.17	74.81	37.09	24,08,37,594
2022BSE close	38.60	+26.1%	41.78	29.61	30.27	42.66	28.33	8,16,35,040
2021BSE close	30.62	+174.4%	30.91	11.14	11.29	32.33	10.92	13,37,21,616
2020BSE close	11.16	−15.4%	14.18	5.26	13.25	15.46	4.92	8,85,72,012
2019BSE close	13.20	+55.1%	13.61	7.52	8.43	14.15	7.27	7,62,86,316
2018BSE close	8.51	−18.0%	11.74	6.52	10.25	12.08	6.17	7,90,70,232
2017BSE close	10.37	+124.2%	12.50	4.44	4.63	13.06	4.27	13,20,72,672
2016BSE close	4.63	−20.6%	6.29	3.58	5.83	6.66	3.38	3,47,63,472
2015BSE close	5.83	−56.2%	14.07	5.67	13.50	14.58	5.50	2,76,13,476
2014BSE close	13.30	–	13.30	8.78	9.83	13.46	8.25	57,76,776

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 27 Nov 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	59.68	−7.6%	64.00	64.57	55.19	49,38,515
Sep 2026	64.58	+2.8%	63.60	67.45	60.15	1,01,46,826
Aug 2026	62.85	−6.8%	67.99	72.08	62.50	93,64,728
Jul 2026	67.47	−6.4%	72.88	74.50	64.60	1,85,43,296
Jun 2026	72.11	+28.6%	56.95	78.87	55.20	22,13,02,591
May 2026	56.07	−3.6%	58.21	61.91	54.59	67,85,946
Apr 2026	58.14	+20.9%	48.35	62.70	48.00	1,12,77,363
Mar 2026	48.07	−15.7%	54.00	64.00	47.50	3,58,12,354
Feb 2026	57.00	+1.8%	56.05	68.41	54.12	1,65,54,254
Jan 2026	56.00	−18.6%	69.19	71.82	55.31	1,51,86,337
Dec 2025	68.82	+11.0%	62.33	80.77	57.65	21,09,51,005
Nov 2025	62.02	−11.4%	69.49	70.95	56.25	78,20,554
Oct 2025	70.03	−9.3%	77.60	78.80	69.86	32,40,441
Sep 2025	77.17	−8.1%	84.01	85.53	75.00	40,11,471
Aug 2025	84.01	−5.5%	89.02	90.60	80.52	45,08,907
Jul 2025	88.90	−10.6%	100.33	109.50	88.25	1,77,31,284
Jun 2025	99.47	+11.8%	90.00	101.23	85.33	2,36,55,591
May 2025	88.95	+21.3%	72.70	94.43	72.07	1,61,43,225
Apr 2025	73.34	+7.3%	68.65	82.67	58.42	1,71,36,459
Mar 2025	68.33	+4.7%	65.37	80.28	62.00	97,24,206
Feb 2025	65.28	−29.3%	92.70	95.33	64.67	59,40,069
Jan 2025	92.32	−3.4%	95.83	108.95	82.92	1,48,74,921
Dec 2024	95.58	+11.2%	84.70	109.67	84.70	2,29,83,036
Nov 2024	85.98	−6.7%	93.00	98.33	77.67	1,01,25,012
Oct 2024	92.16	−2.6%	95.32	95.58	82.50	96,82,314
Sep 2024	94.63	−2.4%	95.93	97.41	91.73	1,06,56,636
Aug 2024	96.97	−15.3%	114.17	115.40	92.45	2,74,61,634
Jul 2024	114.43	+30.3%	90.02	124.43	90.02	8,37,83,982
Jun 2024	87.84	+24.6%	74.17	91.48	60.19	4,23,24,768
May 2024	70.53	+1.6%	68.83	78.83	64.58	3,16,10,544
Apr 2024	69.42	+18.2%	58.33	74.07	58.33	1,74,18,804
Mar 2024	58.74	−7.5%	64.83	68.44	49.70	1,42,58,370
Feb 2024	63.51	−11.7%	71.93	76.83	61.04	3,19,06,224
Jan 2024	71.93	+2.5%	70.47	74.65	65.78	2,59,37,760
Dec 2023	70.17	+6.3%	66.66	74.81	63.42	2,82,54,252
Nov 2023	65.98	+7.1%	61.68	72.88	61.18	2,19,12,366
Oct 2023	61.60	+5.7%	58.86	67.04	57.21	2,75,36,520
Sep 2023	58.28	−2.2%	59.58	64.83	57.51	1,44,23,112
Aug 2023	59.58	+6.6%	56.17	64.39	53.35	2,24,05,932
Jul 2023	55.90	−10.9%	63.67	67.40	52.23	1,51,40,016
Jun 2023	62.73	+7.7%	58.33	68.08	56.67	2,91,02,256
May 2023	58.27	+11.7%	52.08	59.03	49.75	1,78,50,756
Apr 2023	52.16	+8.2%	48.18	53.99	47.10	86,03,136
Mar 2023	48.18	+1.3%	47.58	52.25	45.96	2,43,37,812
Feb 2023	47.55	−2.2%	49.16	50.56	44.58	1,50,20,952
Jan 2023	48.63	+26.0%	39.17	49.45	37.09	1,62,50,484
Dec 2022	38.60	−0.6%	39.13	40.25	35.96	36,24,828
Nov 2022	38.82	+12.7%	34.77	39.20	33.99	71,27,568
Oct 2022	34.45	−4.6%	35.84	36.67	33.56	36,57,756
Sep 2022	36.11	−0.8%	36.66	42.25	35.63	61,54,236
Aug 2022	36.39	−6.2%	39.54	39.54	35.92	33,10,344
Jul 2022	38.79	−2.2%	39.42	41.06	36.52	48,35,076
Jun 2022	39.68	−1.6%	39.82	42.66	33.29	1,32,04,836
May 2022	40.32	+14.5%	35.83	41.83	32.54	1,19,04,480
Apr 2022BSE close	35.21	+1.8%	33.76	39.08	32.79	1,17,59,064
Mar 2022BSE close	34.58	+10.2%	30.00	35.75	29.58	31,02,840
Feb 2022BSE close	31.39	−8.8%	35.17	35.98	28.33	45,05,556
Jan 2022BSE close	34.40	+12.4%	30.27	37.50	29.33	84,48,456
Dec 2021BSE close	30.62	+17.5%	26.75	32.33	23.83	66,18,696
Nov 2021BSE close	26.05	−8.1%	28.46	31.25	25.45	39,35,508
Oct 2021BSE close	28.35	+2.3%	27.68	30.42	25.00	68,81,904
Sep 2021BSE close	27.72	+30.8%	21.50	30.00	20.83	1,15,33,872
Aug 2021BSE close	21.18	+21.3%	17.81	22.50	16.83	1,27,88,340
Jul 2021BSE close	17.46	+8.7%	16.25	18.15	15.53	1,01,53,584
Jun 2021BSE close	16.05	−9.5%	18.00	20.31	15.83	2,08,09,572
May 2021BSE close	17.74	+12.5%	16.37	19.00	16.08	2,14,53,744
Apr 2021BSE close	15.77	+35.4%	12.08	15.83	11.25	1,78,90,836
Mar 2021BSE close	11.65	+1.2%	11.65	12.33	10.96	57,15,456
Feb 2021BSE close	11.51	−0.4%	11.50	12.81	11.11	76,97,544
Jan 2021BSE close	11.56	+3.6%	11.29	12.97	10.92	82,42,560
Dec 2020BSE close	11.16	+14.8%	9.91	11.57	9.58	1,03,71,012
Nov 2020BSE close	9.72	+14.4%	8.50	10.50	8.02	93,93,492
Oct 2020BSE close	8.50	+1.2%	8.39	8.98	8.09	23,96,100
Sep 2020BSE close	8.39	−3.0%	8.42	9.42	8.17	42,93,996
Aug 2020BSE close	8.65	+20.4%	7.33	9.96	6.93	1,44,01,704
Jul 2020BSE close	7.19	−6.4%	7.58	7.83	7.13	41,84,988
Jun 2020BSE close	7.68	−3.6%	8.25	8.67	7.16	48,80,112
May 2020BSE close	7.96	−0.7%	7.66	8.42	7.17	18,21,024
Apr 2020BSE close	8.02	+26.8%	6.42	9.91	6.08	25,55,472
Mar 2020BSE close	6.32	−40.3%	10.59	10.98	4.92	37,96,668
Feb 2020BSE close	10.58	−16.7%	12.71	15.24	10.33	1,65,63,516
Jan 2020BSE close	12.70	−3.7%	13.25	15.46	12.38	1,39,13,928
Dec 2019BSE close	13.20	+21.1%	11.17	14.15	10.67	1,14,17,952
Nov 2019BSE close	10.90	+11.8%	9.75	11.75	9.67	50,21,136
Oct 2019BSE close	9.75	−5.9%	10.17	10.65	9.28	70,10,208
Sep 2019BSE close	10.37	+11.0%	9.17	11.09	9.17	51,27,708
Aug 2019BSE close	9.34	−12.2%	10.58	10.85	8.95	44,75,304
Jul 2019BSE close	10.64	−8.3%	11.42	12.50	10.30	25,97,088
Jun 2019BSE close	11.60	−6.9%	12.40	13.31	11.17	54,96,660
May 2019BSE close	12.47	+50.7%	8.30	13.38	8.25	2,22,66,384
Apr 2019BSE close	8.28	−0.9%	8.39	9.00	8.18	26,76,036
Mar 2019BSE close	8.35	+9.3%	7.64	9.31	7.64	32,52,840
Feb 2019BSE close	7.64	−5.2%	8.12	8.33	7.27	21,86,172
Jan 2019BSE close	8.06	−5.2%	8.43	9.38	7.51	47,58,828
Dec 2018BSE close	8.51	−1.0%	8.52	9.17	7.76	24,01,860
Nov 2018BSE close	8.59	−6.1%	9.21	10.33	8.42	43,51,476
Oct 2018BSE close	9.15	+6.3%	8.63	10.40	8.05	49,43,352
Sep 2018BSE close	8.60	−21.6%	11.13	11.13	8.50	82,02,228
Aug 2018BSE close	10.98	+55.7%	7.16	12.00	6.88	1,90,39,152
Jul 2018BSE close	7.05	+6.2%	6.66	7.49	6.34	18,10,008
Jun 2018BSE close	6.64	−22.0%	8.75	8.75	6.17	30,90,564
May 2018BSE close	8.50	−5.4%	9.01	9.34	7.71	29,05,428
Apr 2018BSE close	8.99	+27.2%	7.28	10.00	7.19	1,17,89,172
Mar 2018BSE close	7.07	−11.6%	8.15	8.19	6.83	36,39,780
Feb 2018BSE close	8.00	−22.6%	10.82	10.82	7.83	61,11,264
Jan 2018BSE close	10.33	−0.4%	10.25	12.08	9.75	1,07,85,948
Dec 2017BSE close	10.37	+6.6%	9.99	11.33	8.42	1,01,68,632
Nov 2017BSE close	9.73	+11.7%	8.89	10.58	8.33	93,34,464
Oct 2017BSE close	8.70	+3.9%	8.80	9.65	8.38	80,56,332
Sep 2017BSE close	8.38	−12.1%	9.83	10.15	7.45	1,01,56,668
Aug 2017BSE close	9.53	+4.2%	9.56	10.49	7.42	62,10,492
Jul 2017BSE close	9.15	−25.0%	12.40	12.50	9.04	96,53,448
Jun 2017BSE close	12.19	+52.8%	7.98	13.06	7.75	3,37,08,192
May 2017BSE close	7.98	+52.9%	5.17	8.58	4.91	2,72,45,304
Apr 2017BSE close	5.22	+11.6%	4.79	5.63	4.58	54,53,460
Mar 2017BSE close	4.68	−2.0%	4.74	5.00	4.51	55,34,160
Feb 2017BSE close	4.77	−5.3%	4.98	5.24	4.59	25,27,392
Jan 2017BSE close	5.04	+8.9%	4.63	5.33	4.27	40,24,128
Dec 2016BSE close	4.63	+1.5%	4.54	5.32	4.42	28,30,632
Nov 2016BSE close	4.56	−23.9%	6.00	6.07	4.17	30,15,444
Oct 2016BSE close	5.99	+40.5%	4.50	6.43	4.32	1,10,53,356
Sep 2016BSE close	4.26	+3.0%	4.32	4.58	3.89	15,30,216
Aug 2016BSE close	4.14	−9.6%	4.66	4.79	3.75	18,78,852
Jul 2016BSE close	4.58	−10.5%	5.08	5.24	4.33	13,23,048
Jun 2016BSE close	5.12	+22.9%	4.08	5.70	3.92	32,52,864
May 2016BSE close	4.16	−15.8%	4.92	5.25	4.13	5,45,436
Apr 2016BSE close	4.94	+24.7%	4.08	5.43	4.03	19,13,916
Mar 2016BSE close	3.96	+8.1%	3.83	4.78	3.68	19,96,920
Feb 2016BSE close	3.67	−32.0%	5.50	5.51	3.38	44,03,976
Jan 2016BSE close	5.39	−7.4%	5.83	6.66	5.02	10,18,812
Dec 2015BSE close	5.83	−4.8%	6.17	6.33	5.50	25,03,464
Nov 2015BSE close	6.12	−7.4%	6.45	6.83	5.83	10,37,460
Oct 2015BSE close	6.61	+6.9%	6.18	7.48	6.10	16,41,600
Sep 2015BSE close	6.18	−10.3%	6.25	7.03	5.92	7,07,460
Aug 2015BSE close	6.89	−18.4%	8.45	9.08	5.67	25,70,928
Jul 2015BSE close	8.45	+22.2%	6.84	8.58	6.50	34,63,212
Jun 2015BSE close	6.92	−13.5%	7.51	7.67	5.93	17,49,900
May 2015BSE close	8.00	−15.9%	9.25	9.92	7.51	12,36,276
Apr 2015BSE close	9.52	+11.3%	8.58	10.78	8.42	11,97,156
Mar 2015BSE close	8.55	−14.4%	10.00	10.25	7.93	40,06,680
Feb 2015BSE close	9.99	−10.0%	11.17	11.46	8.58	23,29,404
Jan 2015BSE close	11.10	−16.5%	13.50	14.58	10.67	51,69,936
Dec 2014BSE close	13.30	+38.1%	8.33	13.46	8.25	53,41,548
Nov 2014BSE close	9.63	–	9.83	10.54	9.33	4,35,228

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	59.73	60.51	59.17	59.68	59.77	1,51,935	48.6%
28 Oct 2026	58.80	60.39	58.80	60.06	59.79	1,88,355	56.1%
27 Oct 2026	58.32	60.68	57.84	59.24	59.04	2,63,819	40.6%
26 Oct 2026	56.00	59.99	55.50	58.77	57.88	2,88,042	30.8%
23 Oct 2026	57.20	57.20	55.19	56.45	56.17	2,88,236	45.1%
22 Oct 2026	58.00	58.21	56.30	56.82	57.14	2,05,365	49.4%
21 Oct 2026	60.44	60.45	57.51	58.05	58.56	1,96,243	54.7%
19 Oct 2026	61.16	61.59	60.11	60.64	60.87	1,16,975	44.7%
16 Oct 2026	62.00	62.50	61.00	61.16	61.42	1,07,627	48.3%
15 Oct 2026	61.60	62.90	60.90	62.00	61.78	3,91,540	43.1%
14 Oct 2026	60.90	62.34	60.45	61.66	61.19	2,39,006	45.9%
13 Oct 2026	60.70	61.20	59.95	60.85	60.71	1,77,571	40.2%
12 Oct 2026	60.00	61.80	59.63	60.88	60.35	2,04,967	35.2%
9 Oct 2026	61.12	61.50	58.90	60.09	60.12	4,68,363	41.8%
8 Oct 2026	62.05	62.19	60.40	60.73	61.24	2,15,524	51.4%
7 Oct 2026	62.24	63.16	61.90	62.35	62.46	2,80,036	45.6%
6 Oct 2026	62.85	63.36	61.74	62.24	62.27	5,24,832	34.6%
5 Oct 2026	62.89	63.94	61.81	62.26	62.66	2,52,108	54.7%
1 Oct 2026	64.00	64.57	60.77	62.66	62.40	3,77,971	43.8%
30 Sep 2026	63.73	65.55	63.57	64.58	64.31	4,73,626	31.9%
29 Sep 2026	62.90	64.01	62.18	63.26	63.13	3,32,694	39.8%
28 Sep 2026	62.52	64.50	62.12	62.55	62.98	3,26,135	24.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Roto Pumps bonus and split history

Ex-date	Event	Price factor	What happened
11 Jul 2025	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
8 Nov 2024	Split	0.5000	Each share became 2.
7 Jul 2023	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
27 Nov 2014	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.