Rossari Biotech Limited (NSE:ROSSARI)
India · Delayed Price · Currency is INR 533.50
+2.35 (0.44%)
Jan 23, 2026, 3:29 PM IST
Rossari Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 534.90 | 540.00 | 523.00 | 533.50 | - | 0.44% | 37,901 |
| Jan 22, 2026 | 530.00 | 541.30 | 522.95 | 531.15 | 531.15 | 3.04% | 35,223 |
| Jan 21, 2026 | 507.00 | 523.10 | 505.00 | 515.50 | 515.50 | 0.94% | 69,302 |
| Jan 20, 2026 | 520.05 | 567.95 | 501.90 | 510.70 | 510.70 | -2.08% | 667,785 |
| Jan 19, 2026 | 533.00 | 543.70 | 515.00 | 521.55 | 521.55 | -2.47% | 78,753 |
| Jan 16, 2026 | 537.00 | 544.40 | 533.15 | 534.75 | 534.75 | -0.94% | 37,957 |
| Jan 14, 2026 | 547.50 | 552.05 | 538.50 | 539.80 | 539.80 | -0.89% | 31,717 |
| Jan 13, 2026 | 555.50 | 559.95 | 541.00 | 544.65 | 544.65 | -1.47% | 53,077 |
| Jan 12, 2026 | 560.20 | 564.45 | 543.40 | 552.75 | 552.75 | -2.23% | 35,954 |
| Jan 9, 2026 | 565.20 | 568.00 | 549.65 | 565.35 | 565.35 | 0.05% | 36,987 |
| Jan 8, 2026 | 571.00 | 575.95 | 563.00 | 565.05 | 565.05 | -1.05% | 24,917 |
| Jan 7, 2026 | 568.00 | 574.00 | 568.00 | 571.05 | 571.05 | -0.35% | 19,246 |
| Jan 6, 2026 | 577.35 | 577.60 | 569.35 | 573.05 | 573.05 | -0.42% | 18,681 |
| Jan 5, 2026 | 586.55 | 588.85 | 570.60 | 575.45 | 575.45 | -1.38% | 21,769 |
| Jan 2, 2026 | 580.50 | 584.75 | 578.00 | 583.50 | 583.50 | 0.75% | 19,227 |
| Jan 1, 2026 | 584.00 | 585.15 | 576.75 | 579.15 | 579.15 | -0.52% | 10,598 |
| Dec 31, 2025 | 571.00 | 584.00 | 571.00 | 582.15 | 582.15 | 1.23% | 11,551 |
| Dec 30, 2025 | 572.05 | 577.00 | 568.50 | 575.05 | 575.05 | 0.52% | 16,664 |
| Dec 29, 2025 | 575.55 | 577.30 | 568.75 | 572.05 | 572.05 | -0.62% | 20,290 |
| Dec 26, 2025 | 580.50 | 583.45 | 573.00 | 575.60 | 575.60 | -0.84% | 25,756 |
| Dec 24, 2025 | 588.00 | 589.05 | 578.05 | 580.50 | 580.50 | -1.09% | 18,903 |
| Dec 23, 2025 | 583.00 | 587.95 | 570.00 | 586.90 | 586.90 | 1.21% | 27,169 |
| Dec 22, 2025 | 572.70 | 584.20 | 572.70 | 579.90 | 579.90 | 1.78% | 20,380 |
| Dec 19, 2025 | 572.20 | 575.15 | 567.90 | 569.75 | 569.75 | -0.43% | 55,435 |
| Dec 18, 2025 | 567.75 | 578.20 | 562.35 | 572.20 | 572.20 | 0.78% | 34,162 |
| Dec 17, 2025 | 575.00 | 578.10 | 566.00 | 567.75 | 567.75 | -1.18% | 23,741 |
| Dec 16, 2025 | 580.65 | 587.95 | 571.10 | 574.55 | 574.55 | -0.95% | 25,562 |
| Dec 15, 2025 | 588.40 | 589.00 | 579.00 | 580.05 | 580.05 | -0.91% | 26,458 |
| Dec 12, 2025 | 590.00 | 591.75 | 580.35 | 585.35 | 585.35 | 0.15% | 13,021 |
| Dec 11, 2025 | 582.10 | 587.65 | 574.40 | 584.50 | 584.50 | 0.94% | 19,767 |
| Dec 10, 2025 | 581.70 | 593.85 | 575.60 | 579.05 | 579.05 | -0.46% | 32,390 |
| Dec 9, 2025 | 591.00 | 594.95 | 566.20 | 581.70 | 581.70 | -2.09% | 98,212 |
| Dec 8, 2025 | 606.40 | 611.25 | 582.30 | 594.10 | 594.10 | -1.52% | 49,638 |
| Dec 5, 2025 | 600.00 | 608.95 | 599.30 | 603.25 | 603.25 | 0.22% | 14,885 |
| Dec 4, 2025 | 600.30 | 616.10 | 598.50 | 601.95 | 601.95 | -0.64% | 64,387 |
| Dec 3, 2025 | 610.95 | 610.95 | 597.90 | 605.80 | 605.80 | 0.49% | 25,909 |
| Dec 2, 2025 | 598.00 | 610.00 | 595.50 | 602.85 | 602.85 | 0.38% | 32,807 |
| Dec 1, 2025 | 608.00 | 608.00 | 598.05 | 600.55 | 600.55 | 0.07% | 29,362 |
| Nov 28, 2025 | 605.60 | 609.00 | 598.00 | 600.15 | 600.15 | -0.37% | 35,415 |
| Nov 27, 2025 | 597.20 | 605.90 | 595.55 | 602.40 | 602.40 | 1.41% | 24,820 |
| Nov 26, 2025 | 596.00 | 600.00 | 592.00 | 594.05 | 594.05 | -0.15% | 60,965 |
| Nov 25, 2025 | 596.00 | 602.45 | 594.05 | 594.95 | 594.95 | -0.97% | 52,055 |
| Nov 24, 2025 | 624.00 | 624.00 | 594.10 | 600.75 | 600.75 | -2.21% | 40,694 |
| Nov 21, 2025 | 619.10 | 619.95 | 613.00 | 614.35 | 614.35 | -0.77% | 25,552 |
| Nov 20, 2025 | 618.00 | 626.65 | 617.00 | 619.10 | 619.10 | -0.52% | 18,616 |
| Nov 19, 2025 | 627.00 | 627.00 | 620.00 | 622.35 | 622.35 | -0.76% | 20,039 |
| Nov 18, 2025 | 635.40 | 635.40 | 624.00 | 627.10 | 627.10 | -0.78% | 24,623 |
| Nov 17, 2025 | 632.00 | 638.70 | 630.05 | 632.05 | 632.05 | 0.33% | 25,377 |
| Nov 14, 2025 | 632.80 | 634.00 | 625.00 | 629.95 | 629.95 | 0.07% | 14,260 |
| Nov 13, 2025 | 632.00 | 639.40 | 627.35 | 629.50 | 629.50 | -0.81% | 20,473 |