Rossell Techsys Limited (BOM:544294)
India · Delayed Price · Currency is INR 1,617.45
+9.15 (0.57%)
At close: Oct 6, 2026
BOM:544294 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,617.45 | 1,643.70 | 1,579.50 | 1,624.05 | 1,624.05 | 0.41% | 12,806 |
| Oct 6, 2026 | 1,628.95 | 1,697.30 | 1,586.60 | 1,617.45 | 1,617.45 | 0.57% | 34,112 |
| Oct 5, 2026 | 1,544.20 | 1,625.00 | 1,508.05 | 1,608.30 | 1,608.30 | 5.79% | 28,415 |
| Oct 1, 2026 | 1,489.95 | 1,531.60 | 1,467.95 | 1,520.25 | 1,520.25 | 1.29% | 14,132 |
| Sep 30, 2026 | 1,479.95 | 1,525.00 | 1,456.35 | 1,500.90 | 1,500.90 | 1.28% | 15,838 |
| Sep 29, 2026 | 1,396.15 | 1,489.75 | 1,377.40 | 1,481.90 | 1,481.90 | 5.80% | 17,165 |
| Sep 28, 2026 | 1,402.00 | 1,462.80 | 1,342.05 | 1,400.65 | 1,400.65 | 0.06% | 9,215 |
| Sep 25, 2026 | 1,439.00 | 1,442.20 | 1,383.15 | 1,399.85 | 1,399.85 | -0.92% | 8,322 |
| Sep 24, 2026 | 1,446.45 | 1,467.70 | 1,410.00 | 1,412.90 | 1,412.90 | -2.50% | 10,973 |
| Sep 23, 2026 | 1,496.35 | 1,498.95 | 1,424.55 | 1,449.10 | 1,449.10 | -3.06% | 19,563 |
| Sep 22, 2026 | 1,367.95 | 1,530.00 | 1,367.60 | 1,494.90 | 1,494.90 | 10.12% | 31,084 |
| Sep 21, 2026 | 1,394.50 | 1,394.50 | 1,309.85 | 1,357.55 | 1,357.55 | -1.06% | 13,880 |
| Sep 18, 2026 | 1,367.35 | 1,464.00 | 1,356.00 | 1,372.10 | 1,372.10 | 1.04% | 48,811 |
| Sep 17, 2026 | 1,357.95 | 1,425.30 | 1,327.95 | 1,357.95 | 1,357.95 | 0.71% | 59,896 |
| Sep 16, 2026 | 1,270.95 | 1,419.00 | 1,220.70 | 1,348.70 | 1,348.40 | 6.68% | 257,441 |
| Sep 15, 2026 | 1,230.15 | 1,307.70 | 1,212.80 | 1,264.25 | 1,263.97 | 4.04% | 53,683 |
| Sep 11, 2026 | 1,132.70 | 1,236.55 | 1,132.70 | 1,215.10 | 1,214.83 | 0.69% | 12,168 |
| Sep 10, 2026 | 1,192.00 | 1,215.60 | 1,176.05 | 1,206.80 | 1,206.53 | 0.97% | 6,513 |
| Sep 9, 2026 | 1,221.30 | 1,240.00 | 1,185.00 | 1,195.25 | 1,194.98 | -1.84% | 10,843 |
| Sep 8, 2026 | 1,160.40 | 1,227.20 | 1,152.95 | 1,217.70 | 1,217.43 | 6.06% | 21,270 |
| Sep 7, 2026 | 1,154.00 | 1,171.95 | 1,139.00 | 1,148.10 | 1,147.84 | -0.46% | 9,486 |
| Sep 4, 2026 | 1,130.00 | 1,168.35 | 1,118.00 | 1,153.35 | 1,153.09 | 3.42% | 11,949 |
| Sep 3, 2026 | 1,129.95 | 1,138.15 | 1,109.70 | 1,115.25 | 1,115.00 | -1.66% | 10,668 |
| Sep 2, 2026 | 1,125.05 | 1,158.00 | 1,124.50 | 1,134.10 | 1,133.85 | -0.30% | 9,382 |
| Sep 1, 2026 | 1,129.60 | 1,156.00 | 1,097.85 | 1,137.50 | 1,137.25 | 2.68% | 12,245 |
| Aug 31, 2026 | 1,091.90 | 1,137.00 | 1,091.90 | 1,107.80 | 1,107.55 | 0.19% | 10,878 |
| Aug 28, 2026 | 1,111.20 | 1,120.00 | 1,093.95 | 1,105.65 | 1,105.40 | 0.32% | 5,038 |
| Aug 27, 2026 | 1,100.00 | 1,148.00 | 1,096.10 | 1,102.15 | 1,101.90 | 0.27% | 23,747 |
| Aug 26, 2026 | 1,064.00 | 1,119.05 | 1,049.00 | 1,099.20 | 1,098.96 | 4.75% | 11,222 |
| Aug 25, 2026 | 1,064.05 | 1,064.05 | 1,035.00 | 1,049.35 | 1,049.12 | -0.45% | 4,594 |
| Aug 24, 2026 | 1,075.20 | 1,108.30 | 1,035.65 | 1,054.05 | 1,053.82 | -1.88% | 13,878 |
| Aug 21, 2026 | 1,082.10 | 1,088.05 | 1,058.50 | 1,074.20 | 1,073.96 | -0.06% | 7,758 |
| Aug 20, 2026 | 1,083.55 | 1,093.00 | 1,059.20 | 1,074.85 | 1,074.61 | -0.35% | 6,912 |
| Aug 19, 2026 | 1,114.40 | 1,114.40 | 1,064.10 | 1,078.65 | 1,078.41 | -2.08% | 17,545 |
| Aug 18, 2026 | 1,119.95 | 1,170.15 | 1,093.30 | 1,101.55 | 1,101.30 | -0.62% | 169,917 |
| Aug 17, 2026 | 1,082.35 | 1,148.00 | 1,072.20 | 1,108.45 | 1,108.20 | 3.38% | 61,630 |
| Aug 14, 2026 | 1,050.50 | 1,101.00 | 1,050.50 | 1,072.20 | 1,071.96 | 1.42% | 19,546 |
| Aug 13, 2026 | 1,090.00 | 1,091.00 | 1,034.00 | 1,057.20 | 1,056.96 | -2.99% | 16,512 |
| Aug 12, 2026 | 1,050.00 | 1,091.65 | 1,044.65 | 1,089.75 | 1,089.51 | 2.07% | 15,834 |
| Aug 11, 2026 | 1,108.15 | 1,127.55 | 1,060.30 | 1,067.65 | 1,067.41 | -2.31% | 30,663 |
| Aug 10, 2026 | 1,112.30 | 1,116.20 | 1,079.80 | 1,092.90 | 1,092.66 | 0.19% | 31,336 |
| Aug 7, 2026 | 1,104.95 | 1,104.95 | 1,084.75 | 1,090.80 | 1,090.56 | 0.29% | 4,765 |
| Aug 6, 2026 | 1,087.75 | 1,117.95 | 1,057.70 | 1,087.65 | 1,087.41 | 2.15% | 15,100 |
| Aug 5, 2026 | 1,083.95 | 1,099.70 | 1,055.80 | 1,064.75 | 1,064.51 | 0.11% | 15,736 |
| Aug 4, 2026 | 1,069.85 | 1,077.00 | 1,035.00 | 1,063.60 | 1,063.36 | -0.20% | 12,176 |
| Aug 3, 2026 | 975.00 | 1,085.00 | 969.00 | 1,065.75 | 1,065.51 | 11.75% | 77,156 |
| Jul 31, 2026 | 944.00 | 979.95 | 931.60 | 953.65 | 953.44 | 3.29% | 1,865,625 |
| Jul 30, 2026 | 937.05 | 986.45 | 916.30 | 923.30 | 923.09 | -1.28% | 23,142 |
| Jul 29, 2026 | 931.05 | 939.15 | 904.50 | 935.25 | 935.04 | 2.02% | 17,075 |
| Jul 28, 2026 | 1,045.25 | 1,045.25 | 890.00 | 916.75 | 916.55 | -5.80% | 51,426 |