Rossari Biotech Limited (BOM:543213)
India · Delayed Price · Currency is INR 422.00
-5.20 (-1.22%)
At close: Oct 7, 2026
BOM:543213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 433.25 | 433.25 | 421.60 | 422.00 | 422.00 | -1.22% | 2,912 |
| Oct 6, 2026 | 421.75 | 435.10 | 421.75 | 427.20 | 427.20 | -0.78% | 2,972 |
| Oct 5, 2026 | 433.00 | 435.40 | 418.00 | 430.55 | 430.55 | 0.63% | 7,677 |
| Oct 1, 2026 | 417.75 | 431.00 | 415.50 | 427.85 | 427.85 | 2.57% | 5,332 |
| Sep 30, 2026 | 428.00 | 434.75 | 414.70 | 417.15 | 417.15 | -2.46% | 4,777 |
| Sep 29, 2026 | 436.05 | 439.10 | 426.45 | 427.65 | 427.65 | -3.01% | 3,215 |
| Sep 28, 2026 | 438.85 | 443.80 | 435.20 | 440.90 | 440.90 | -0.95% | 3,430 |
| Sep 25, 2026 | 442.85 | 447.70 | 442.00 | 445.15 | 445.15 | -0.03% | 713 |
| Sep 24, 2026 | 449.05 | 450.25 | 442.00 | 445.30 | 445.30 | -1.96% | 3,007 |
| Sep 23, 2026 | 442.75 | 462.65 | 442.65 | 454.20 | 454.20 | 2.71% | 3,169 |
| Sep 22, 2026 | 442.50 | 445.40 | 435.25 | 442.20 | 442.20 | 0.12% | 5,609 |
| Sep 21, 2026 | 438.95 | 444.75 | 438.95 | 441.65 | 441.65 | 0.95% | 2,772 |
| Sep 18, 2026 | 444.90 | 444.90 | 434.50 | 437.50 | 437.50 | -0.89% | 5,779 |
| Sep 17, 2026 | 435.45 | 446.00 | 435.40 | 441.45 | 441.45 | 0.81% | 3,202 |
| Sep 16, 2026 | 432.40 | 440.90 | 429.75 | 437.90 | 437.90 | 0.42% | 4,352 |
| Sep 15, 2026 | 443.90 | 446.20 | 434.50 | 436.05 | 436.05 | -2.54% | 1,866 |
| Sep 11, 2026 | 447.00 | 449.70 | 442.00 | 447.40 | 447.40 | -0.77% | 2,199 |
| Sep 10, 2026 | 452.65 | 458.00 | 447.55 | 450.85 | 450.85 | -0.40% | 3,133 |
| Sep 9, 2026 | 455.45 | 459.15 | 451.55 | 452.65 | 452.65 | -0.42% | 1,584 |
| Sep 8, 2026 | 456.95 | 458.25 | 453.80 | 454.55 | 454.55 | -0.76% | 6,484 |
| Sep 7, 2026 | 465.00 | 465.00 | 456.00 | 458.05 | 458.05 | -0.62% | 4,656 |
| Sep 4, 2026 | 462.75 | 466.40 | 456.90 | 460.90 | 460.90 | 0.86% | 3,450 |
| Sep 3, 2026 | 480.75 | 482.00 | 451.70 | 456.95 | 456.95 | -3.98% | 10,021 |
| Sep 2, 2026 | 477.45 | 480.05 | 471.20 | 475.90 | 475.90 | -0.32% | 3,606 |
| Sep 1, 2026 | 486.15 | 488.00 | 476.00 | 477.45 | 477.45 | -1.66% | 6,246 |
| Aug 31, 2026 | 502.00 | 504.00 | 482.75 | 485.50 | 485.50 | -2.36% | 11,171 |
| Aug 28, 2026 | 497.10 | 499.15 | 496.60 | 497.25 | 497.25 | -0.10% | 1,622 |
| Aug 27, 2026 | 502.10 | 502.10 | 494.90 | 497.75 | 497.75 | -0.17% | 621 |
| Aug 26, 2026 | 504.00 | 504.00 | 497.95 | 498.60 | 498.60 | -0.57% | 1,864 |
| Aug 25, 2026 | 499.05 | 506.00 | 495.80 | 501.45 | 501.45 | 0.57% | 2,660 |
| Aug 24, 2026 | 510.00 | 515.85 | 497.05 | 498.60 | 498.60 | -0.68% | 9,614 |
| Aug 21, 2026 | 513.95 | 513.95 | 499.85 | 502.00 | 502.00 | -1.40% | 3,419 |
| Aug 20, 2026 | 497.70 | 526.00 | 496.30 | 509.15 | 509.15 | 2.55% | 24,165 |
| Aug 19, 2026 | 493.00 | 509.45 | 492.50 | 496.50 | 496.50 | - | 3,746 |
| Aug 18, 2026 | 498.25 | 498.35 | 491.10 | 496.50 | 496.50 | -0.29% | 1,193 |
| Aug 17, 2026 | 512.00 | 512.00 | 495.25 | 497.95 | 497.95 | -0.80% | 1,510 |
| Aug 14, 2026 | 499.90 | 506.75 | 496.50 | 501.95 | 501.95 | 0.98% | 960 |
| Aug 13, 2026 | 502.20 | 506.50 | 496.05 | 497.10 | 497.10 | -1.54% | 2,393 |
| Aug 12, 2026 | 501.90 | 506.00 | 498.65 | 504.85 | 504.85 | -0.15% | 1,882 |
| Aug 11, 2026 | 502.45 | 511.95 | 502.45 | 505.60 | 505.60 | -0.84% | 3,485 |
| Aug 10, 2026 | 512.00 | 513.65 | 506.00 | 509.90 | 509.90 | -0.56% | 2,673 |
| Aug 7, 2026 | 522.15 | 523.35 | 512.15 | 512.75 | 512.75 | -2.61% | 2,899 |
| Aug 6, 2026 | 529.90 | 535.10 | 522.80 | 526.50 | 526.50 | 0.19% | 1,674 |
| Aug 5, 2026 | 513.80 | 540.15 | 513.80 | 525.50 | 525.50 | 2.28% | 25,095 |
| Aug 4, 2026 | 508.85 | 517.40 | 508.85 | 513.80 | 513.80 | 1.55% | 2,829 |
| Aug 3, 2026 | 500.55 | 511.70 | 500.55 | 505.95 | 505.95 | 0.12% | 4,066 |
| Jul 31, 2026 | 506.50 | 511.50 | 503.35 | 505.35 | 505.35 | -0.52% | 2,097 |
| Jul 30, 2026 | 506.00 | 515.00 | 506.00 | 508.00 | 508.00 | 0.32% | 1,710 |
| Jul 29, 2026 | 510.50 | 511.05 | 502.95 | 506.40 | 506.40 | 0.46% | 2,743 |
| Jul 28, 2026 | 521.10 | 521.10 | 502.90 | 504.10 | 504.10 | -3.35% | 6,140 |