Rossari Biotech Limited (BOM:543213)
India · Delayed Price · Currency is INR 429.05
+25.65 (6.36%)
At close: Apr 2, 2026
BOM:543213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 423.80 | 460.00 | 393.85 | 429.05 | 429.05 | 6.36% | 8,419 |
| Apr 1, 2026 | 396.80 | 406.55 | 387.75 | 403.40 | 403.40 | 6.63% | 2,963 |
| Mar 30, 2026 | 386.05 | 393.85 | 372.90 | 378.30 | 378.30 | -5.21% | 16,642 |
| Mar 27, 2026 | 401.05 | 411.95 | 395.00 | 399.10 | 399.10 | -3.58% | 6,054 |
| Mar 25, 2026 | 405.90 | 427.00 | 404.85 | 413.90 | 413.90 | 3.86% | 8,659 |
| Mar 24, 2026 | 394.20 | 404.20 | 386.80 | 398.50 | 398.50 | 2.88% | 6,697 |
| Mar 23, 2026 | 411.95 | 411.95 | 385.00 | 387.35 | 387.35 | -5.52% | 5,764 |
| Mar 20, 2026 | 415.30 | 429.80 | 408.65 | 410.00 | 410.00 | -1.26% | 3,439 |
| Mar 19, 2026 | 428.00 | 428.20 | 414.25 | 415.25 | 415.25 | -3.44% | 3,969 |
| Mar 18, 2026 | 423.15 | 434.30 | 423.15 | 430.05 | 430.05 | 1.63% | 1,401 |
| Mar 17, 2026 | 436.45 | 437.40 | 419.85 | 423.15 | 423.15 | -2.72% | 2,958 |
| Mar 16, 2026 | 445.00 | 445.00 | 431.10 | 435.00 | 435.00 | -2.47% | 3,615 |
| Mar 13, 2026 | 450.00 | 451.65 | 444.70 | 446.00 | 446.00 | -1.71% | 3,710 |
| Mar 12, 2026 | 452.80 | 464.00 | 450.85 | 453.75 | 453.75 | -1.68% | 1,380 |
| Mar 11, 2026 | 461.30 | 469.00 | 459.10 | 461.50 | 461.50 | 0.07% | 742 |
| Mar 10, 2026 | 458.30 | 464.85 | 455.30 | 461.20 | 461.20 | 0.83% | 3,020 |
| Mar 9, 2026 | 465.50 | 468.00 | 452.00 | 457.40 | 457.40 | -1.90% | 3,752 |
| Mar 6, 2026 | 475.00 | 481.15 | 465.50 | 466.25 | 466.25 | -2.36% | 2,075 |
| Mar 5, 2026 | 476.55 | 480.90 | 475.15 | 477.50 | 477.50 | 0.64% | 1,893 |
| Mar 4, 2026 | 476.05 | 486.00 | 474.00 | 474.45 | 474.45 | -2.26% | 4,391 |
| Mar 2, 2026 | 490.05 | 493.50 | 481.05 | 485.40 | 485.40 | -2.58% | 3,360 |
| Feb 27, 2026 | 495.60 | 499.85 | 493.00 | 498.25 | 498.25 | 1.03% | 1,272 |
| Feb 26, 2026 | 493.85 | 496.35 | 491.40 | 493.15 | 493.15 | -0.14% | 1,839 |
| Feb 25, 2026 | 497.25 | 497.85 | 491.05 | 493.85 | 493.85 | -0.86% | 1,133 |
| Feb 24, 2026 | 506.65 | 506.90 | 490.00 | 498.15 | 498.15 | -1.95% | 3,049 |
| Feb 23, 2026 | 503.10 | 517.95 | 503.10 | 508.05 | 508.05 | -0.52% | 1,206 |
| Feb 20, 2026 | 542.00 | 542.00 | 509.00 | 510.70 | 510.70 | 0.03% | 1,208 |
| Feb 19, 2026 | 526.90 | 527.00 | 509.10 | 510.55 | 510.55 | -1.34% | 5,121 |
| Feb 18, 2026 | 513.60 | 519.50 | 512.85 | 517.50 | 517.50 | 0.10% | 1,714 |
| Feb 17, 2026 | 511.35 | 519.65 | 511.10 | 517.00 | 517.00 | 0.62% | 1,297 |
| Feb 16, 2026 | 518.60 | 520.00 | 504.95 | 513.80 | 513.80 | -1.90% | 3,661 |
| 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 |