Rossell Techsys Limited (BOM:544294)
India · Delayed Price · Currency is INR 1,215.10
+8.30 (0.69%)
At close: Sep 11, 2026
BOM:544294 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,132.70 | 1,236.55 | 1,132.70 | 1,215.10 | 1,215.10 | 0.69% | 12,168 |
| Sep 10, 2026 | 1,192.00 | 1,215.60 | 1,176.05 | 1,206.80 | 1,206.80 | 0.97% | 6,513 |
| Sep 9, 2026 | 1,221.30 | 1,240.00 | 1,185.00 | 1,195.25 | 1,195.25 | -1.84% | 10,843 |
| Sep 8, 2026 | 1,160.40 | 1,227.20 | 1,152.95 | 1,217.70 | 1,217.70 | 6.06% | 21,270 |
| Sep 7, 2026 | 1,154.00 | 1,171.95 | 1,139.00 | 1,148.10 | 1,148.10 | -0.46% | 9,486 |
| Sep 4, 2026 | 1,130.00 | 1,168.35 | 1,118.00 | 1,153.35 | 1,153.35 | 3.42% | 11,949 |
| Sep 3, 2026 | 1,129.95 | 1,138.15 | 1,109.70 | 1,115.25 | 1,115.25 | -1.66% | 10,668 |
| Sep 2, 2026 | 1,125.05 | 1,158.00 | 1,124.50 | 1,134.10 | 1,134.10 | -0.30% | 9,382 |
| Sep 1, 2026 | 1,129.60 | 1,156.00 | 1,097.85 | 1,137.50 | 1,137.50 | 2.68% | 12,245 |
| Aug 31, 2026 | 1,091.90 | 1,137.00 | 1,091.90 | 1,107.80 | 1,107.80 | 0.19% | 10,878 |
| Aug 28, 2026 | 1,111.20 | 1,120.00 | 1,093.95 | 1,105.65 | 1,105.65 | 0.32% | 5,038 |
| Aug 27, 2026 | 1,100.00 | 1,148.00 | 1,096.10 | 1,102.15 | 1,102.15 | 0.27% | 23,747 |
| Aug 26, 2026 | 1,064.00 | 1,119.05 | 1,049.00 | 1,099.20 | 1,099.20 | 4.75% | 11,222 |
| Aug 25, 2026 | 1,064.05 | 1,064.05 | 1,035.00 | 1,049.35 | 1,049.35 | -0.45% | 4,594 |
| Aug 24, 2026 | 1,075.20 | 1,108.30 | 1,035.65 | 1,054.05 | 1,054.05 | -1.88% | 13,878 |
| 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 |