Rossari Biotech Limited (BOM:543213)
India · Delayed Price · Currency is INR 502.00
-7.15 (-1.40%)
At close: Aug 21, 2026
BOM:543213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 490.00 | 528.00 | 489.95 | 521.55 | 521.55 | 6.59% | 5,757 |
| Jul 24, 2026 | 486.05 | 498.05 | 486.05 | 489.30 | 489.30 | -0.37% | 3,377 |
| Jul 23, 2026 | 495.05 | 500.60 | 490.00 | 491.10 | 491.10 | -1.20% | 3,029 |
| Jul 22, 2026 | 510.65 | 515.35 | 495.00 | 497.05 | 497.05 | -2.95% | 3,716 |
| Jul 21, 2026 | 526.60 | 526.60 | 506.00 | 512.15 | 512.15 | -1.31% | 4,914 |
| Jul 20, 2026 | 525.00 | 528.70 | 516.00 | 518.95 | 518.95 | -2.21% | 4,719 |
| Jul 17, 2026 | 545.90 | 545.90 | 525.05 | 530.70 | 530.70 | -2.13% | 3,974 |
| Jul 16, 2026 | 538.00 | 548.00 | 531.50 | 542.25 | 542.25 | 1.62% | 5,553 |
| Jul 15, 2026 | 525.05 | 546.00 | 525.05 | 533.60 | 533.60 | 1.50% | 3,424 |
| Jul 14, 2026 | 526.90 | 541.00 | 522.50 | 525.70 | 525.70 | -0.44% | 3,697 |
| Jul 13, 2026 | 525.20 | 532.00 | 517.90 | 528.00 | 528.00 | 0.44% | 4,221 |
| Jul 10, 2026 | 520.00 | 532.00 | 506.00 | 525.70 | 525.70 | 1.62% | 2,362 |
| Jul 9, 2026 | 507.15 | 521.95 | 505.50 | 517.80 | 517.30 | 2.84% | 2,712 |
| Jul 8, 2026 | 519.75 | 519.80 | 502.05 | 503.50 | 503.01 | -2.38% | 3,229 |
| Jul 7, 2026 | 537.50 | 537.50 | 515.50 | 515.75 | 515.25 | -2.88% | 7,793 |
| Jul 6, 2026 | 523.05 | 537.30 | 520.85 | 531.05 | 530.54 | 1.62% | 4,562 |
| Jul 3, 2026 | 524.00 | 528.15 | 520.05 | 522.60 | 522.10 | -0.21% | 2,640 |
| Jul 2, 2026 | 526.75 | 530.00 | 520.70 | 523.70 | 523.19 | -0.85% | 5,020 |
| Jul 1, 2026 | 527.70 | 530.00 | 521.00 | 528.20 | 527.69 | 0.59% | 2,732 |
| Jun 30, 2026 | 523.05 | 529.15 | 520.25 | 525.10 | 524.59 | 0.25% | 3,827 |
| Jun 29, 2026 | 532.55 | 532.55 | 515.05 | 523.80 | 523.29 | -2.01% | 6,188 |
| Jun 25, 2026 | 538.70 | 547.30 | 530.20 | 534.55 | 534.03 | -0.55% | 4,690 |
| Jun 24, 2026 | 530.40 | 540.20 | 523.30 | 537.50 | 536.98 | 0.25% | 4,941 |
| Jun 23, 2026 | 553.60 | 553.60 | 532.40 | 536.15 | 535.63 | -2.76% | 4,842 |
| Jun 22, 2026 | 557.70 | 573.25 | 536.50 | 551.35 | 550.82 | -1.59% | 9,488 |
| Jun 19, 2026 | 533.70 | 572.50 | 523.00 | 560.25 | 559.71 | 5.03% | 27,695 |
| Jun 18, 2026 | 512.30 | 543.30 | 510.65 | 533.40 | 532.88 | 4.07% | 10,938 |
| Jun 17, 2026 | 512.40 | 517.65 | 507.95 | 512.55 | 512.06 | 0.04% | 1,223 |
| Jun 16, 2026 | 498.80 | 518.55 | 498.80 | 512.35 | 511.86 | 0.15% | 1,914 |
| Jun 15, 2026 | 508.75 | 516.95 | 507.80 | 511.60 | 511.11 | 1.62% | 1,396 |
| Jun 12, 2026 | 496.95 | 508.40 | 492.55 | 503.45 | 502.96 | 2.98% | 24,492 |