Rossell India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	44.64	46.00	43.76	44.42	44.42	-2.44%	3,163
Feb 12, 2026	45.01	45.58	44.33	45.53	45.53	1.63%	119
Feb 11, 2026	46.40	46.40	44.80	44.80	44.80	-3.97%	951
Feb 10, 2026	47.00	48.06	46.23	46.65	46.65	0.67%	2,776
Feb 9, 2026	44.10	47.15	44.10	46.34	46.34	6.14%	5,370
Feb 6, 2026	43.00	44.44	42.20	43.66	43.66	0.92%	173
Feb 5, 2026	44.05	44.89	43.14	43.26	43.26	-2.02%	2,744
Feb 4, 2026	49.00	49.00	42.60	44.15	44.15	5.12%	3,865
Feb 3, 2026	42.99	43.40	41.73	42.00	42.00	-0.05%	2,414
Feb 2, 2026	43.18	44.95	40.25	42.02	42.02	-5.13%	5,682
Feb 1, 2026	43.18	44.71	42.50	44.29	44.29	2.57%	680
Jan 30, 2026	43.50	43.97	42.70	43.18	43.18	-1.08%	4,456
Jan 29, 2026	47.69	47.69	43.40	43.65	43.65	0.60%	5,688
Jan 28, 2026	42.60	43.47	41.25	43.39	43.39	5.52%	2,045
Jan 27, 2026	42.50	42.50	40.30	41.12	41.12	-5.32%	3,599
Jan 23, 2026	44.72	44.85	43.00	43.43	43.43	-1.63%	2,908
Jan 22, 2026	45.86	45.86	44.10	44.15	44.15	-2.24%	1,496
Jan 21, 2026	44.35	45.85	44.35	45.16	45.16	-2.97%	888
Jan 20, 2026	46.91	46.91	46.01	46.54	46.54	-0.79%	2,630
Jan 19, 2026	51.60	51.60	46.70	46.91	46.91	-0.36%	4,494
Jan 16, 2026	48.70	48.70	47.08	47.08	47.08	-3.25%	1,241
Jan 14, 2026	48.91	48.91	47.44	48.66	48.66	0.06%	3,432
Jan 13, 2026	48.51	48.96	48.51	48.63	48.63	0.08%	935
Jan 12, 2026	48.49	48.88	47.20	48.59	48.59	2.21%	544
Jan 9, 2026	48.00	48.64	47.46	47.54	47.54	-1.47%	778
Jan 8, 2026	49.28	49.28	48.00	48.25	48.25	-1.33%	1,062
Jan 7, 2026	50.99	50.99	47.80	48.90	48.90	0.56%	1,548
Jan 6, 2026	49.67	50.66	48.48	48.63	48.63	-1.94%	1,398
Jan 5, 2026	54.98	54.98	49.57	49.59	49.59	-1.47%	1,842
Jan 2, 2026	51.31	51.31	49.38	50.33	50.33	0.04%	2,565
Jan 1, 2026	55.00	55.00	49.65	50.31	50.31	-0.69%	2,644
Dec 31, 2025	51.25	51.53	50.30	50.66	50.66	-1.29%	2,640
Dec 30, 2025	48.13	53.32	48.13	51.32	51.32	4.50%	9,761
Dec 29, 2025	51.20	51.20	49.00	49.11	49.11	-3.21%	14,035
Dec 26, 2025	51.25	51.50	50.27	50.74	50.74	-0.51%	1,088
Dec 24, 2025	51.29	51.64	51.00	51.00	51.00	-1.53%	607
Dec 23, 2025	51.30	51.80	50.20	51.79	51.79	1.77%	2,175
Dec 22, 2025	50.99	51.78	50.00	50.89	50.89	-0.20%	2,762
Dec 19, 2025	50.10	51.30	50.10	50.99	50.99	1.55%	1,782
Dec 18, 2025	50.55	51.40	50.10	50.21	50.21	-2.05%	1,321
Dec 17, 2025	50.98	52.28	50.75	51.26	51.26	0.47%	2,335
Dec 16, 2025	55.00	55.00	50.50	51.02	51.02	-2.45%	3,129
Dec 15, 2025	52.31	54.96	50.50	52.30	52.30	-4.91%	15,463
Dec 12, 2025	55.20	55.20	54.69	55.00	55.00	-0.72%	1,146
Dec 11, 2025	56.48	56.48	55.21	55.40	55.40	0.69%	108
Dec 10, 2025	55.19	55.41	54.13	55.02	55.02	-0.31%	493
Dec 9, 2025	53.65	56.24	53.38	55.19	55.19	0.79%	1,479
Dec 8, 2025	53.30	60.74	53.30	54.76	54.76	-2.28%	1,788
Dec 5, 2025	56.00	56.82	55.40	56.04	56.04	-0.74%	1,754
Dec 4, 2025	55.00	56.75	55.00	56.46	56.46	2.17%	628