Rossari Biotech Limited (BOM:543213)
India · Delayed Price · Currency is INR 523.75
-10.35 (-1.94%)
At close: Feb 13, 2026
Rossari Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 530.00 | 532.00 | 520.85 | 523.75 | 523.75 | -1.94% | 1,007 |
| Feb 12, 2026 | 538.15 | 545.30 | 531.95 | 534.10 | 534.10 | -1.79% | 1,654 |
| Feb 11, 2026 | 545.35 | 545.35 | 537.90 | 543.85 | 543.85 | -0.38% | 1,513 |
| Feb 10, 2026 | 537.60 | 551.00 | 534.75 | 545.90 | 545.90 | 1.54% | 3,754 |
| Feb 9, 2026 | 522.05 | 539.60 | 517.05 | 537.60 | 537.60 | 3.73% | 3,172 |
| Feb 6, 2026 | 521.05 | 523.90 | 517.10 | 518.25 | 518.25 | -1.86% | 3,309 |
| Feb 5, 2026 | 536.40 | 536.95 | 527.00 | 528.05 | 528.05 | -1.99% | 2,960 |
| Feb 4, 2026 | 537.50 | 546.50 | 537.35 | 538.75 | 538.75 | 0.24% | 1,711 |
| Feb 3, 2026 | 540.10 | 549.10 | 532.10 | 537.45 | 537.45 | 0.92% | 3,396 |
| Feb 2, 2026 | 530.00 | 552.00 | 521.75 | 532.55 | 532.55 | -0.54% | 1,970 |
| Feb 1, 2026 | 563.45 | 563.45 | 532.00 | 535.45 | 535.45 | -5.05% | 1,034 |
| Jan 30, 2026 | 544.20 | 602.00 | 539.30 | 563.95 | 563.95 | 3.64% | 11,910 |
| Jan 29, 2026 | 562.00 | 563.90 | 541.25 | 544.15 | 544.15 | -3.16% | 2,520 |
| Jan 28, 2026 | 548.80 | 568.00 | 540.05 | 561.90 | 561.90 | 2.40% | 6,046 |
| Jan 27, 2026 | 532.95 | 565.80 | 521.50 | 548.75 | 548.75 | 3.17% | 1,758 |
| Jan 23, 2026 | 531.80 | 538.30 | 523.00 | 531.90 | 531.90 | 0.04% | 1,603 |
| Jan 22, 2026 | 519.70 | 534.60 | 519.70 | 531.70 | 531.70 | 2.32% | 1,676 |
| Jan 21, 2026 | 507.95 | 521.00 | 505.45 | 519.65 | 519.65 | 2.15% | 3,529 |
| Jan 20, 2026 | 521.30 | 566.05 | 503.85 | 508.70 | 508.70 | -2.56% | 43,586 |
| Jan 19, 2026 | 534.15 | 543.40 | 519.90 | 522.05 | 522.05 | -2.36% | 3,490 |
| Jan 16, 2026 | 538.00 | 542.90 | 534.00 | 534.65 | 534.65 | -0.99% | 1,276 |
| Jan 14, 2026 | 550.85 | 550.85 | 537.80 | 540.00 | 540.00 | -1.37% | 1,168 |
| Jan 13, 2026 | 556.20 | 559.35 | 542.00 | 547.50 | 547.50 | -0.98% | 1,928 |
| Jan 12, 2026 | 566.00 | 566.00 | 546.05 | 552.90 | 552.90 | -2.30% | 1,686 |
| Jan 9, 2026 | 564.60 | 567.10 | 550.10 | 565.90 | 565.90 | 0.25% | 1,108 |
| Jan 8, 2026 | 571.65 | 575.30 | 563.40 | 564.50 | 564.50 | -1.60% | 1,155 |
| Jan 7, 2026 | 574.00 | 585.40 | 566.90 | 573.70 | 573.70 | -0.28% | 1,025 |
| Jan 6, 2026 | 574.30 | 577.00 | 568.95 | 575.30 | 575.30 | -0.46% | 340 |
| Jan 5, 2026 | 584.00 | 585.60 | 571.15 | 577.95 | 577.95 | -1.03% | 1,250 |
| Jan 2, 2026 | 579.85 | 584.30 | 577.70 | 583.95 | 583.95 | 0.65% | 2,585 |
| Jan 1, 2026 | 579.90 | 583.20 | 577.30 | 580.20 | 580.20 | 0.05% | 603 |
| Dec 31, 2025 | 574.75 | 584.05 | 572.50 | 579.90 | 579.90 | 0.90% | 1,345 |
| Dec 30, 2025 | 565.10 | 575.40 | 565.10 | 574.75 | 574.75 | 0.19% | 1,316 |
| Dec 29, 2025 | 572.50 | 575.75 | 565.50 | 573.65 | 573.65 | -0.30% | 1,215 |
| Dec 26, 2025 | 576.05 | 586.85 | 574.05 | 575.35 | 575.35 | -0.91% | 565 |
| Dec 24, 2025 | 587.20 | 588.90 | 578.05 | 580.65 | 580.65 | -1.11% | 935 |
| Dec 23, 2025 | 585.90 | 588.95 | 573.45 | 587.15 | 587.15 | 1.29% | 1,014 |
| Dec 22, 2025 | 569.60 | 580.20 | 569.60 | 579.65 | 579.65 | 1.77% | 848 |
| Dec 19, 2025 | 574.50 | 575.25 | 568.65 | 569.55 | 569.55 | -0.16% | 1,202 |
| Dec 18, 2025 | 567.05 | 576.00 | 563.65 | 570.45 | 570.45 | 0.48% | 1,605 |
| Dec 17, 2025 | 573.20 | 576.00 | 566.60 | 567.75 | 567.75 | -1.17% | 1,418 |
| Dec 16, 2025 | 581.10 | 585.70 | 572.55 | 574.50 | 574.50 | -0.99% | 896 |
| Dec 15, 2025 | 583.35 | 588.80 | 579.00 | 580.25 | 580.25 | -0.72% | 892 |
| Dec 12, 2025 | 583.80 | 591.30 | 582.85 | 584.45 | 584.45 | 0.13% | 536 |
| Dec 11, 2025 | 579.85 | 586.65 | 575.15 | 583.70 | 583.70 | 0.39% | 877 |
| Dec 10, 2025 | 581.10 | 594.30 | 576.00 | 581.45 | 581.45 | 0.07% | 1,175 |
| Dec 9, 2025 | 589.60 | 589.60 | 566.00 | 581.05 | 581.05 | -1.92% | 4,316 |
| Dec 8, 2025 | 606.40 | 606.40 | 582.10 | 592.45 | 592.45 | -1.39% | 2,330 |
| Dec 5, 2025 | 602.60 | 610.30 | 599.45 | 600.80 | 600.80 | -0.03% | 1,041 |
| Dec 4, 2025 | 604.85 | 612.45 | 599.70 | 601.00 | 601.00 | -0.36% | 1,173 |