Rossari Biotech Limited (BOM:543213)
India · Delayed Price · Currency is INR 627.60
+8.75 (1.41%)
At close: Sep 2, 2025
Rossari Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 620.00 | 633.00 | 619.75 | 627.60 | 627.60 | 1.41% | 6,111 |
| Sep 1, 2025 | 616.05 | 629.25 | 616.05 | 618.85 | 618.85 | 0.11% | 5,269 |
| Aug 29, 2025 | 618.00 | 619.95 | 613.50 | 618.20 | 618.20 | 0.26% | 1,590 |
| Aug 28, 2025 | 617.00 | 621.15 | 612.00 | 616.60 | 616.60 | 0.06% | 3,815 |
| Aug 26, 2025 | 626.00 | 626.00 | 615.00 | 616.20 | 616.20 | -1.24% | 2,495 |
| Aug 25, 2025 | 635.70 | 639.00 | 620.70 | 623.95 | 623.95 | -1.52% | 6,936 |
| Aug 22, 2025 | 645.30 | 645.30 | 631.40 | 633.60 | 633.60 | -1.36% | 1,524 |
| Aug 21, 2025 | 640.00 | 648.65 | 640.00 | 642.35 | 642.35 | -0.32% | 3,048 |
| Aug 20, 2025 | 669.95 | 669.95 | 639.55 | 644.40 | 644.40 | 0.62% | 3,941 |
| Aug 19, 2025 | 640.95 | 644.20 | 636.15 | 640.45 | 640.45 | 0.25% | 1,675 |
| Aug 18, 2025 | 634.35 | 643.45 | 630.00 | 638.85 | 638.85 | 2.14% | 2,720 |
| Aug 14, 2025 | 632.90 | 632.90 | 621.90 | 625.45 | 625.45 | -0.86% | 3,286 |
| Aug 13, 2025 | 638.00 | 640.55 | 628.45 | 630.90 | 630.90 | -0.70% | 3,647 |
| Aug 12, 2025 | 638.70 | 644.10 | 632.50 | 635.35 | 635.35 | -0.38% | 6,626 |
| Aug 11, 2025 | 652.80 | 652.80 | 632.25 | 637.80 | 637.80 | -1.57% | 1,338 |
| Aug 8, 2025 | 655.05 | 655.05 | 640.00 | 648.00 | 648.00 | -1.32% | 4,131 |
| Aug 7, 2025 | 685.00 | 685.00 | 645.20 | 656.70 | 656.70 | -1.87% | 3,028 |
| Aug 6, 2025 | 697.80 | 697.80 | 661.45 | 669.20 | 669.20 | -4.10% | 4,827 |
| Aug 5, 2025 | 690.05 | 700.00 | 673.80 | 697.80 | 697.80 | 0.90% | 6,322 |
| Aug 4, 2025 | 728.75 | 728.75 | 688.10 | 691.60 | 691.60 | -1.63% | 3,728 |
| Aug 1, 2025 | 702.85 | 709.95 | 695.00 | 703.05 | 703.05 | 0.19% | 1,860 |
| Jul 31, 2025 | 692.65 | 710.00 | 690.70 | 701.70 | 701.70 | 0.93% | 2,642 |
| Jul 30, 2025 | 716.80 | 716.80 | 692.65 | 695.20 | 695.20 | -0.89% | 1,946 |
| Jul 29, 2025 | 721.50 | 721.50 | 698.70 | 701.45 | 701.45 | -0.79% | 2,507 |
| Jul 28, 2025 | 711.75 | 714.20 | 687.65 | 707.05 | 707.05 | -0.66% | 3,198 |
| Jul 25, 2025 | 709.00 | 719.90 | 701.55 | 711.75 | 711.75 | -0.47% | 3,819 |
| Jul 24, 2025 | 720.70 | 725.80 | 708.45 | 715.10 | 715.10 | -1.00% | 5,725 |
| Jul 23, 2025 | 720.75 | 727.70 | 714.00 | 722.35 | 722.35 | 1.13% | 2,274 |
| Jul 22, 2025 | 710.00 | 727.20 | 706.55 | 714.30 | 714.30 | 1.25% | 7,939 |
| Jul 21, 2025 | 746.05 | 746.05 | 697.95 | 705.45 | 705.45 | -5.03% | 11,012 |
| Jul 18, 2025 | 738.30 | 745.00 | 729.40 | 742.80 | 742.80 | 0.42% | 10,900 |
| Jul 17, 2025 | 749.95 | 749.95 | 733.15 | 739.70 | 739.70 | 0.78% | 3,022 |
| Jul 16, 2025 | 743.05 | 752.90 | 728.85 | 733.95 | 733.95 | -1.18% | 19,067 |
| Jul 15, 2025 | 706.70 | 767.55 | 706.40 | 742.75 | 742.75 | 6.39% | 38,876 |
| Jul 14, 2025 | 707.00 | 713.30 | 694.95 | 698.15 | 698.15 | -0.60% | 7,736 |
| Jul 11, 2025 | 699.05 | 712.00 | 695.10 | 702.35 | 702.35 | 0.21% | 8,786 |
| Jul 10, 2025 | 710.25 | 713.20 | 696.30 | 700.85 | 700.85 | -0.64% | 8,455 |
| Jul 9, 2025 | 681.05 | 709.00 | 677.75 | 705.35 | 705.35 | 3.95% | 22,848 |
| Jul 8, 2025 | 685.00 | 685.55 | 672.00 | 678.55 | 678.55 | 0.15% | 827 |
| Jul 7, 2025 | 690.95 | 692.00 | 672.45 | 677.50 | 677.50 | -1.05% | 4,024 |
| Jul 4, 2025 | 680.00 | 694.10 | 680.00 | 684.70 | 684.70 | 0.67% | 2,545 |
| Jul 3, 2025 | 668.75 | 683.00 | 667.80 | 680.15 | 680.15 | 1.40% | 3,597 |
| Jul 2, 2025 | 689.55 | 689.55 | 667.90 | 670.75 | 670.75 | -0.59% | 1,391 |
| Jul 1, 2025 | 695.00 | 695.00 | 668.20 | 674.70 | 674.70 | -2.15% | 2,113 |
| Jun 30, 2025 | 690.15 | 691.50 | 683.00 | 689.50 | 689.50 | 1.12% | 853 |
| Jun 27, 2025 | 675.45 | 684.60 | 675.00 | 681.85 | 681.85 | 0.49% | 647 |
| Jun 26, 2025 | 675.05 | 686.00 | 675.05 | 678.50 | 678.50 | 0.72% | 1,715 |
| Jun 25, 2025 | 668.00 | 695.00 | 668.00 | 673.65 | 673.65 | 0.91% | 7,109 |
| Jun 24, 2025 | 669.90 | 678.40 | 666.00 | 667.60 | 667.60 | 0.14% | 932 |
| Jun 23, 2025 | 650.90 | 671.85 | 650.90 | 666.65 | 666.65 | -0.52% | 2,677 |