Rossell Techsys Limited (BOM:544294)
India · Delayed Price · Currency is INR 1,074.20
-0.65 (-0.06%)
At close: Aug 21, 2026
BOM:544294 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,082.10 | 1,088.05 | 1,058.50 | 1,074.20 | 1,074.20 | -0.06% | 7,758 |
| Aug 20, 2026 | 1,083.55 | 1,093.00 | 1,059.20 | 1,074.85 | 1,074.85 | -0.35% | 6,912 |
| Aug 19, 2026 | 1,114.40 | 1,114.40 | 1,064.10 | 1,078.65 | 1,078.65 | -2.08% | 17,545 |
| Aug 18, 2026 | 1,119.95 | 1,170.15 | 1,093.30 | 1,101.55 | 1,101.55 | -0.62% | 169,917 |
| Aug 17, 2026 | 1,082.35 | 1,148.00 | 1,072.20 | 1,108.45 | 1,108.45 | 3.38% | 61,630 |
| Aug 14, 2026 | 1,050.50 | 1,101.00 | 1,050.50 | 1,072.20 | 1,072.20 | 1.42% | 19,546 |
| Aug 13, 2026 | 1,090.00 | 1,091.00 | 1,034.00 | 1,057.20 | 1,057.20 | -2.99% | 16,512 |
| Aug 12, 2026 | 1,050.00 | 1,091.65 | 1,044.65 | 1,089.75 | 1,089.75 | 2.07% | 15,834 |
| Aug 11, 2026 | 1,108.15 | 1,127.55 | 1,060.30 | 1,067.65 | 1,067.65 | -2.31% | 30,663 |
| Aug 10, 2026 | 1,112.30 | 1,116.20 | 1,079.80 | 1,092.90 | 1,092.90 | 0.19% | 31,336 |
| Aug 7, 2026 | 1,104.95 | 1,104.95 | 1,084.75 | 1,090.80 | 1,090.80 | 0.29% | 4,765 |
| Aug 6, 2026 | 1,087.75 | 1,117.95 | 1,057.70 | 1,087.65 | 1,087.65 | 2.15% | 15,100 |
| Aug 5, 2026 | 1,083.95 | 1,099.70 | 1,055.80 | 1,064.75 | 1,064.75 | 0.11% | 15,736 |
| Aug 4, 2026 | 1,069.85 | 1,077.00 | 1,035.00 | 1,063.60 | 1,063.60 | -0.20% | 12,176 |
| Aug 3, 2026 | 975.00 | 1,085.00 | 969.00 | 1,065.75 | 1,065.75 | 11.75% | 77,156 |
| Jul 31, 2026 | 944.00 | 979.95 | 931.60 | 953.65 | 953.65 | 3.29% | 1,865,625 |
| Jul 30, 2026 | 937.05 | 986.45 | 916.30 | 923.30 | 923.30 | -1.28% | 23,142 |
| Jul 29, 2026 | 931.05 | 939.15 | 904.50 | 935.25 | 935.25 | 2.02% | 17,075 |
| Jul 28, 2026 | 1,045.25 | 1,045.25 | 890.00 | 916.75 | 916.75 | -5.80% | 51,426 |
| Jul 27, 2026 | 980.30 | 1,003.95 | 961.25 | 973.15 | 973.15 | -1.01% | 7,326 |
| Jul 24, 2026 | 970.00 | 987.95 | 950.70 | 983.05 | 983.05 | 0.72% | 5,549 |
| Jul 23, 2026 | 985.05 | 990.80 | 958.50 | 976.05 | 976.05 | -1.93% | 3,976 |
| Jul 22, 2026 | 1,011.45 | 1,011.45 | 989.00 | 995.25 | 995.25 | -0.92% | 2,678 |
| Jul 21, 2026 | 989.35 | 1,024.40 | 983.80 | 1,004.45 | 1,004.45 | 2.89% | 4,427 |
| Jul 20, 2026 | 999.00 | 1,012.15 | 967.45 | 976.20 | 976.20 | -1.87% | 7,374 |
| Jul 17, 2026 | 998.00 | 1,012.65 | 981.60 | 994.85 | 994.85 | -2.15% | 7,180 |
| Jul 16, 2026 | 1,012.95 | 1,030.40 | 989.25 | 1,016.70 | 1,016.70 | 1.63% | 7,706 |
| Jul 15, 2026 | 1,036.40 | 1,046.55 | 991.00 | 1,000.35 | 1,000.35 | -3.51% | 10,219 |
| Jul 14, 2026 | 1,034.05 | 1,049.00 | 1,015.00 | 1,036.70 | 1,036.70 | 1.03% | 4,699 |
| Jul 13, 2026 | 1,000.00 | 1,062.50 | 1,000.00 | 1,026.15 | 1,026.15 | 1.55% | 12,928 |
| Jul 10, 2026 | 1,035.00 | 1,035.00 | 999.25 | 1,010.45 | 1,010.45 | 0.17% | 3,024 |
| Jul 9, 2026 | 966.40 | 1,020.00 | 966.40 | 1,008.70 | 1,008.70 | 4.38% | 18,376 |
| Jul 8, 2026 | 969.70 | 999.90 | 958.15 | 966.40 | 966.40 | -0.03% | 12,672 |
| Jul 7, 2026 | 993.90 | 993.90 | 955.90 | 966.65 | 966.65 | -1.66% | 5,030 |
| Jul 6, 2026 | 990.35 | 1,019.90 | 980.75 | 983.00 | 983.00 | 0.47% | 12,891 |
| Jul 3, 2026 | 996.75 | 1,012.85 | 963.20 | 978.45 | 978.45 | -2.11% | 11,974 |
| Jul 2, 2026 | 967.80 | 1,024.95 | 959.05 | 999.55 | 999.55 | 3.58% | 27,044 |
| Jul 1, 2026 | 975.45 | 980.05 | 960.00 | 965.00 | 965.00 | -0.65% | 8,358 |
| Jun 30, 2026 | 931.05 | 983.20 | 931.05 | 971.35 | 971.35 | 4.35% | 13,564 |
| Jun 29, 2026 | 948.15 | 948.90 | 921.00 | 930.85 | 930.85 | -0.11% | 9,324 |
| Jun 25, 2026 | 940.95 | 948.00 | 907.25 | 931.90 | 931.90 | -0.05% | 17,339 |
| Jun 24, 2026 | 957.95 | 960.10 | 913.15 | 932.35 | 932.35 | -1.21% | 32,596 |
| Jun 23, 2026 | 1,093.95 | 1,093.95 | 934.85 | 943.80 | 943.80 | -12.82% | 91,429 |
| Jun 22, 2026 | 1,055.20 | 1,104.25 | 1,042.90 | 1,082.60 | 1,082.60 | 5.99% | 28,011 |
| Jun 19, 2026 | 1,054.95 | 1,065.50 | 1,018.10 | 1,021.45 | 1,021.45 | -2.47% | 6,867 |
| Jun 18, 2026 | 1,049.95 | 1,066.00 | 1,025.75 | 1,047.35 | 1,047.35 | 2.59% | 37,313 |
| Jun 17, 2026 | 998.15 | 1,049.30 | 981.00 | 1,020.90 | 1,020.90 | 2.14% | 10,897 |
| Jun 16, 2026 | 998.65 | 1,002.00 | 979.00 | 999.50 | 999.50 | 0.01% | 4,275 |
| Jun 15, 2026 | 1,023.85 | 1,027.75 | 980.20 | 999.40 | 999.40 | 0.06% | 6,689 |
| Jun 12, 2026 | 999.50 | 1,004.60 | 985.30 | 998.80 | 998.80 | 2.88% | 3,278 |