Rossari Biotech Limited (NSE:ROSSARI)
India · Delayed Price · Currency is INR 618.15
+0.90 (0.15%)
Aug 29, 2025, 3:30 PM IST
Rossari Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 617.00 | 620.55 | 612.70 | 618.15 | 618.15 | 0.15% | 29,742 |
| Aug 28, 2025 | 618.55 | 621.90 | 611.40 | 617.25 | 617.25 | -0.21% | 23,635 |
| Aug 26, 2025 | 626.10 | 626.10 | 616.00 | 618.55 | 618.55 | -1.21% | 33,999 |
| Aug 25, 2025 | 635.00 | 640.70 | 622.15 | 626.10 | 626.10 | -1.13% | 47,666 |
| Aug 22, 2025 | 645.80 | 645.80 | 630.65 | 633.25 | 633.25 | -1.44% | 36,604 |
| Aug 21, 2025 | 650.00 | 650.00 | 639.25 | 642.50 | 642.50 | -0.33% | 45,700 |
| Aug 20, 2025 | 643.50 | 650.00 | 638.75 | 644.60 | 644.60 | 0.73% | 30,474 |
| Aug 19, 2025 | 642.40 | 645.00 | 635.10 | 639.95 | 639.95 | 0.13% | 35,872 |
| Aug 18, 2025 | 627.15 | 660.00 | 627.15 | 639.10 | 639.10 | 1.92% | 41,088 |
| Aug 14, 2025 | 636.00 | 638.00 | 623.00 | 627.05 | 627.05 | -0.80% | 31,293 |
| Aug 13, 2025 | 645.00 | 645.00 | 630.00 | 632.10 | 632.10 | -0.70% | 32,283 |
| Aug 12, 2025 | 635.00 | 647.00 | 633.90 | 636.55 | 636.55 | -0.10% | 35,015 |
| Aug 11, 2025 | 644.50 | 648.00 | 632.50 | 637.20 | 637.20 | -1.67% | 37,316 |
| Aug 8, 2025 | 654.00 | 671.45 | 639.25 | 648.05 | 648.05 | -1.41% | 72,781 |
| Aug 7, 2025 | 670.30 | 671.45 | 645.40 | 657.35 | 657.35 | -1.78% | 80,494 |
| Aug 6, 2025 | 698.00 | 698.00 | 662.05 | 669.25 | 669.25 | -4.17% | 107,877 |
| Aug 5, 2025 | 686.00 | 704.40 | 674.10 | 698.35 | 698.35 | 1.17% | 64,992 |
| Aug 4, 2025 | 712.00 | 712.00 | 688.00 | 690.25 | 690.25 | -1.83% | 38,040 |
| Aug 1, 2025 | 708.95 | 713.10 | 693.45 | 703.15 | 703.15 | -0.28% | 47,188 |
| Jul 31, 2025 | 690.00 | 712.00 | 684.65 | 705.10 | 705.10 | 1.38% | 60,893 |
| Jul 30, 2025 | 702.50 | 713.60 | 692.65 | 695.50 | 695.50 | -0.89% | 27,968 |
| Jul 29, 2025 | 697.25 | 713.25 | 697.10 | 701.75 | 701.75 | -0.79% | 36,376 |
| Jul 28, 2025 | 714.05 | 717.35 | 686.70 | 707.35 | 707.35 | -0.90% | 89,885 |
| Jul 25, 2025 | 724.00 | 724.00 | 701.40 | 713.80 | 713.80 | -0.40% | 90,168 |
| Jul 24, 2025 | 725.35 | 726.90 | 709.05 | 716.65 | 716.65 | -0.62% | 103,864 |
| Jul 23, 2025 | 715.50 | 728.95 | 711.30 | 721.10 | 721.10 | 0.94% | 95,843 |
| Jul 22, 2025 | 710.00 | 727.80 | 706.85 | 714.35 | 714.35 | 1.26% | 154,231 |
| Jul 21, 2025 | 735.00 | 735.00 | 697.35 | 705.45 | 705.45 | -5.09% | 260,774 |
| Jul 18, 2025 | 743.75 | 745.75 | 730.00 | 743.30 | 743.30 | 0.61% | 89,394 |
| Jul 17, 2025 | 742.70 | 745.80 | 732.10 | 738.80 | 738.80 | 0.47% | 69,959 |
| Jul 16, 2025 | 744.95 | 753.75 | 731.50 | 735.35 | 735.35 | -0.97% | 170,736 |
| Jul 15, 2025 | 708.00 | 766.00 | 701.95 | 742.55 | 742.55 | 6.35% | 969,168 |
| Jul 14, 2025 | 709.15 | 712.85 | 694.40 | 698.20 | 698.20 | -0.56% | 93,876 |
| Jul 11, 2025 | 696.80 | 713.45 | 695.00 | 702.15 | 702.15 | 0.22% | 101,168 |
| Jul 10, 2025 | 712.15 | 713.80 | 696.20 | 700.60 | 700.60 | -0.60% | 114,822 |
| Jul 9, 2025 | 682.10 | 710.00 | 679.00 | 704.80 | 704.80 | 4.35% | 321,077 |
| Jul 8, 2025 | 686.35 | 687.00 | 671.55 | 675.40 | 675.40 | -0.37% | 37,399 |
| Jul 7, 2025 | 685.35 | 692.45 | 672.20 | 677.90 | 677.90 | -1.09% | 56,372 |
| Jul 4, 2025 | 680.35 | 694.20 | 680.35 | 685.35 | 685.35 | 0.73% | 77,932 |
| Jul 3, 2025 | 670.80 | 682.50 | 667.50 | 680.35 | 680.35 | 1.50% | 36,697 |
| Jul 2, 2025 | 686.35 | 690.95 | 666.00 | 670.30 | 670.30 | -0.89% | 89,026 |
| Jul 1, 2025 | 696.00 | 696.00 | 666.90 | 676.35 | 676.35 | -2.06% | 120,505 |
| Jun 30, 2025 | 685.60 | 693.60 | 677.95 | 690.55 | 690.55 | 1.20% | 44,252 |
| Jun 27, 2025 | 680.10 | 686.10 | 675.00 | 682.35 | 682.35 | 0.53% | 30,689 |
| Jun 26, 2025 | 676.50 | 688.20 | 675.00 | 678.75 | 678.75 | 0.72% | 34,781 |
| Jun 25, 2025 | 673.90 | 695.65 | 667.50 | 673.90 | 673.90 | 1.00% | 96,689 |
| Jun 24, 2025 | 669.90 | 678.85 | 663.65 | 667.25 | 667.25 | -0.40% | 30,178 |
| Jun 23, 2025 | 655.00 | 672.00 | 655.00 | 669.90 | 669.90 | 0.04% | 21,971 |
| Jun 20, 2025 | 660.25 | 693.50 | 659.30 | 669.65 | 669.65 | 0.93% | 37,501 |
| Jun 19, 2025 | 683.00 | 683.00 | 658.20 | 663.50 | 663.00 | -2.20% | 32,407 |