Rossell Techsys Limited (BOM:544294)
India · Delayed Price · Currency is INR 939.10
+3.55 (0.38%)
At close: Apr 21, 2026
BOM:544294 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 677.40 | 703.90 | 677.40 | 686.90 | 686.90 | -1.67% | 1,504 |
| Mar 18, 2026 | 690.65 | 704.65 | 678.00 | 698.60 | 698.60 | 2.37% | 2,602 |
| Mar 17, 2026 | 664.10 | 688.60 | 661.55 | 682.40 | 682.40 | 2.52% | 1,363 |
| Mar 16, 2026 | 681.00 | 681.00 | 652.25 | 665.60 | 665.60 | -2.92% | 5,859 |
| Mar 13, 2026 | 703.85 | 718.80 | 678.65 | 685.60 | 685.60 | -4.62% | 6,316 |
| Mar 12, 2026 | 697.65 | 722.75 | 697.65 | 718.80 | 718.80 | 1.00% | 1,588 |
| Mar 11, 2026 | 725.05 | 737.40 | 695.95 | 711.65 | 711.65 | -1.96% | 4,602 |
| Mar 10, 2026 | 719.05 | 731.95 | 715.80 | 725.90 | 725.90 | 5.08% | 8,365 |
| Mar 9, 2026 | 700.00 | 722.00 | 675.80 | 690.80 | 690.80 | -4.74% | 3,131 |
| Mar 6, 2026 | 707.35 | 739.90 | 695.20 | 725.15 | 725.15 | 2.87% | 12,713 |
| Mar 5, 2026 | 695.00 | 728.05 | 687.65 | 704.95 | 704.95 | 1.38% | 4,748 |
| Mar 4, 2026 | 723.05 | 723.05 | 687.60 | 695.35 | 695.35 | -3.83% | 1,386 |
| Mar 2, 2026 | 665.10 | 740.00 | 665.10 | 723.05 | 723.05 | -0.29% | 5,517 |
| Feb 27, 2026 | 720.00 | 740.00 | 717.05 | 725.15 | 725.15 | 0.07% | 6,407 |
| Feb 26, 2026 | 670.70 | 732.80 | 669.40 | 724.65 | 724.65 | 8.16% | 3,439 |
| Feb 25, 2026 | 683.35 | 683.35 | 664.40 | 670.00 | 670.00 | -1.46% | 1,791 |
| Feb 24, 2026 | 673.50 | 682.50 | 670.20 | 679.90 | 679.90 | -0.91% | 1,608 |
| Feb 23, 2026 | 676.15 | 689.95 | 665.00 | 686.15 | 686.15 | 1.71% | 2,236 |
| Feb 20, 2026 | 680.20 | 685.30 | 666.95 | 674.60 | 674.60 | -0.43% | 1,170 |
| Feb 19, 2026 | 708.20 | 708.20 | 674.80 | 677.50 | 677.50 | -4.51% | 3,638 |
| Feb 18, 2026 | 679.60 | 727.10 | 679.60 | 709.50 | 709.50 | 1.00% | 3,014 |
| Feb 17, 2026 | 685.05 | 717.50 | 685.05 | 702.45 | 702.45 | 0.58% | 4,173 |
| Feb 16, 2026 | 710.05 | 721.10 | 691.05 | 698.40 | 698.40 | -1.62% | 981 |
| Feb 13, 2026 | 707.00 | 735.00 | 703.85 | 709.90 | 709.90 | 0.30% | 3,878 |
| Feb 12, 2026 | 715.15 | 715.15 | 697.00 | 707.75 | 707.75 | -3.07% | 5,069 |
| Feb 11, 2026 | 732.10 | 757.80 | 719.00 | 730.20 | 730.20 | -0.32% | 3,079 |
| Feb 10, 2026 | 755.00 | 757.75 | 729.60 | 732.55 | 732.55 | -3.20% | 4,391 |
| Feb 9, 2026 | 745.50 | 760.15 | 742.55 | 756.80 | 756.80 | 2.62% | 6,418 |
| Feb 6, 2026 | 738.15 | 768.35 | 736.10 | 737.45 | 737.45 | 0.72% | 11,637 |
| Feb 5, 2026 | 775.05 | 781.50 | 726.95 | 732.15 | 732.15 | -5.49% | 11,142 |
| Feb 4, 2026 | 671.45 | 794.80 | 650.00 | 774.65 | 774.65 | 15.95% | 57,636 |