Rossell Techsys Limited (BOM:544294)
India · Delayed Price · Currency is INR 1,052.60
-2.15 (-0.20%)
At close: Jun 5, 2026
BOM:544294 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,069.40 | 1,069.40 | 1,034.00 | 1,052.60 | 1,052.60 | -0.20% | 4,686 |
| Jun 4, 2026 | 1,080.95 | 1,083.95 | 1,047.05 | 1,054.75 | 1,054.75 | -1.66% | 6,956 |
| Jun 3, 2026 | 1,078.00 | 1,103.65 | 1,046.15 | 1,072.50 | 1,072.50 | -0.59% | 8,783 |
| Jun 2, 2026 | 1,003.20 | 1,088.00 | 989.60 | 1,078.90 | 1,078.90 | 8.15% | 9,180 |
| Jun 1, 2026 | 1,068.25 | 1,111.00 | 987.20 | 997.60 | 997.60 | -5.59% | 14,914 |
| May 29, 2026 | 1,068.70 | 1,081.60 | 1,035.00 | 1,056.70 | 1,056.70 | -0.26% | 9,469 |
| May 27, 2026 | 1,030.35 | 1,089.35 | 1,017.30 | 1,059.50 | 1,059.50 | 4.67% | 18,356 |
| May 26, 2026 | 1,013.20 | 1,068.60 | 1,002.25 | 1,012.20 | 1,012.20 | -0.81% | 16,092 |
| May 25, 2026 | 928.50 | 1,081.15 | 928.50 | 1,020.45 | 1,020.45 | 10.44% | 84,346 |
| May 22, 2026 | 942.50 | 942.50 | 913.50 | 923.95 | 923.95 | -0.51% | 1,454 |
| May 21, 2026 | 939.65 | 941.85 | 915.25 | 928.70 | 928.70 | 3.27% | 2,447 |
| May 20, 2026 | 903.95 | 912.85 | 883.85 | 899.30 | 899.30 | -0.17% | 7,969 |
| May 19, 2026 | 866.05 | 910.00 | 865.05 | 900.85 | 900.85 | 3.66% | 8,452 |
| May 18, 2026 | 887.70 | 891.05 | 845.00 | 869.05 | 869.05 | -2.08% | 10,223 |
| May 15, 2026 | 950.70 | 970.90 | 873.50 | 887.55 | 887.55 | -5.15% | 13,502 |
| May 14, 2026 | 884.95 | 940.45 | 884.95 | 935.75 | 935.75 | 6.72% | 12,934 |
| May 13, 2026 | 840.00 | 920.00 | 834.55 | 876.85 | 876.85 | 5.89% | 11,343 |
| May 12, 2026 | 863.20 | 863.20 | 812.05 | 828.05 | 828.05 | -5.39% | 23,594 |
| May 11, 2026 | 913.75 | 913.75 | 846.90 | 875.25 | 875.25 | -4.17% | 18,667 |
| May 8, 2026 | 1,043.80 | 1,043.80 | 900.35 | 913.30 | 913.30 | -12.90% | 18,659 |
| May 7, 2026 | 963.90 | 1,061.95 | 963.90 | 1,048.60 | 1,048.60 | 8.87% | 13,198 |
| May 6, 2026 | 985.00 | 1,022.10 | 955.10 | 963.20 | 963.20 | -1.52% | 4,373 |
| May 5, 2026 | 958.10 | 987.60 | 958.10 | 978.10 | 978.10 | 0.99% | 5,126 |
| May 4, 2026 | 1,024.85 | 1,024.85 | 950.00 | 968.50 | 968.50 | -1.94% | 7,942 |
| Apr 30, 2026 | 1,006.60 | 1,006.65 | 945.75 | 987.70 | 987.70 | -1.65% | 6,751 |
| Apr 29, 2026 | 1,034.95 | 1,045.70 | 996.50 | 1,004.30 | 1,004.30 | -1.22% | 5,563 |
| Apr 28, 2026 | 1,010.45 | 1,048.00 | 985.00 | 1,016.70 | 1,016.70 | 2.41% | 6,970 |
| Apr 27, 2026 | 934.95 | 1,005.25 | 927.15 | 992.80 | 992.80 | 8.94% | 14,100 |
| Apr 24, 2026 | 930.90 | 933.45 | 893.20 | 911.35 | 911.35 | -2.10% | 2,887 |
| Apr 23, 2026 | 945.00 | 974.75 | 915.00 | 930.90 | 930.90 | -1.45% | 4,987 |
| Apr 22, 2026 | 926.00 | 953.35 | 915.90 | 944.55 | 944.55 | 0.58% | 3,926 |
| Apr 21, 2026 | 915.95 | 962.85 | 915.95 | 939.10 | 939.10 | 0.38% | 4,794 |
| Apr 20, 2026 | 969.45 | 1,011.25 | 880.25 | 935.55 | 935.55 | -3.91% | 20,437 |
| Apr 17, 2026 | 961.05 | 990.00 | 961.05 | 973.60 | 973.60 | 1.31% | 6,458 |
| Apr 16, 2026 | 984.85 | 991.25 | 952.05 | 961.05 | 961.05 | -1.84% | 5,381 |
| Apr 15, 2026 | 955.00 | 1,015.20 | 946.00 | 979.10 | 979.10 | 4.66% | 13,804 |
| Apr 13, 2026 | 915.00 | 955.00 | 878.40 | 935.50 | 935.50 | 1.41% | 24,743 |
| Apr 10, 2026 | 805.00 | 957.00 | 797.50 | 922.45 | 922.45 | 15.67% | 67,841 |
| Apr 9, 2026 | 801.10 | 801.25 | 777.15 | 797.50 | 797.50 | 0.17% | 7,134 |
| Apr 8, 2026 | 796.95 | 808.40 | 777.65 | 796.15 | 796.15 | 4.39% | 8,732 |
| Apr 7, 2026 | 748.20 | 779.00 | 748.20 | 762.70 | 762.70 | 1.69% | 4,679 |
| Apr 6, 2026 | 736.05 | 756.15 | 717.70 | 750.05 | 750.05 | 3.63% | 8,766 |
| Apr 2, 2026 | 646.10 | 736.95 | 646.10 | 723.80 | 723.80 | 1.94% | 4,601 |
| Apr 1, 2026 | 702.95 | 715.00 | 696.20 | 710.05 | 710.05 | 6.60% | 4,660 |
| Mar 30, 2026 | 665.55 | 703.35 | 662.00 | 666.10 | 666.10 | -2.42% | 3,473 |
| Mar 27, 2026 | 696.00 | 700.00 | 680.00 | 682.60 | 682.60 | -3.12% | 7,602 |
| Mar 25, 2026 | 709.00 | 719.95 | 697.20 | 704.60 | 704.60 | 0.37% | 2,350 |
| Mar 24, 2026 | 699.20 | 709.95 | 683.75 | 702.00 | 702.00 | 3.92% | 3,435 |
| Mar 23, 2026 | 734.45 | 734.45 | 664.30 | 675.55 | 675.55 | -6.19% | 5,325 |
| Mar 20, 2026 | 700.80 | 730.60 | 699.80 | 720.15 | 720.15 | 4.84% | 6,149 |