Rossari Biotech Limited (NSE:ROSSARI)
India · Delayed Price · Currency is INR 430.00
+0.30 (0.07%)
Nov 12, 2026, 3:29 PM IST
Rossari Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 429.70 | 438.00 | 428.30 | 430.00 | 430.00 | 0.07% | 37,966 |
| Nov 11, 2026 | 425.90 | 434.20 | 425.90 | 429.70 | 429.70 | 1.12% | 43,447 |
| Nov 9, 2026 | 427.95 | 438.45 | 423.30 | 424.95 | 424.95 | 0.09% | 92,799 |
| Nov 8, 2026 | 427.30 | 434.45 | 423.00 | 424.55 | 424.55 | -0.64% | 15,540 |
| Nov 6, 2026 | 419.15 | 430.00 | 415.00 | 427.30 | 427.30 | 1.40% | 39,755 |
| Nov 5, 2026 | 425.10 | 432.20 | 417.30 | 421.40 | 421.40 | 0.24% | 116,495 |
| Nov 4, 2026 | 407.35 | 425.00 | 405.40 | 420.40 | 420.40 | 3.20% | 44,135 |
| Nov 3, 2026 | 407.90 | 413.05 | 405.25 | 407.35 | 407.35 | 0.28% | 104,351 |
| Nov 2, 2026 | 400.00 | 412.85 | 398.05 | 406.20 | 406.20 | 1.74% | 161,278 |
| Oct 30, 2026 | 411.00 | 412.00 | 395.00 | 399.25 | 399.25 | -2.05% | 50,685 |
| Oct 29, 2026 | 414.00 | 414.00 | 405.00 | 407.60 | 407.60 | -0.20% | 49,434 |
| Oct 28, 2026 | 408.25 | 414.25 | 403.35 | 408.40 | 408.40 | 0.01% | 43,246 |
| Oct 27, 2026 | 406.35 | 415.60 | 405.30 | 408.35 | 408.35 | 0.49% | 89,945 |
| Oct 26, 2026 | 410.00 | 417.00 | 401.00 | 406.35 | 406.35 | -2.01% | 90,631 |
| Oct 23, 2026 | 424.35 | 424.35 | 397.10 | 414.70 | 414.70 | -2.95% | 181,482 |
| Oct 22, 2026 | 417.00 | 431.40 | 408.15 | 427.30 | 427.30 | 2.49% | 72,700 |
| Oct 21, 2026 | 436.50 | 438.00 | 412.00 | 416.90 | 416.90 | -4.71% | 68,869 |
| Oct 19, 2026 | 452.50 | 458.00 | 431.35 | 437.50 | 437.50 | -3.77% | 143,768 |
| Oct 16, 2026 | 437.15 | 459.80 | 432.45 | 454.65 | 454.65 | 4.00% | 114,866 |
| Oct 15, 2026 | 435.00 | 442.50 | 424.00 | 437.15 | 437.15 | 0.89% | 60,408 |
| Oct 14, 2026 | 426.35 | 441.25 | 422.00 | 433.30 | 433.30 | 1.55% | 56,632 |
| Oct 13, 2026 | 426.75 | 429.25 | 413.05 | 426.70 | 426.70 | 0.16% | 62,513 |
| Oct 12, 2026 | 409.80 | 429.00 | 404.10 | 426.00 | 426.00 | 3.95% | 86,684 |
| Oct 9, 2026 | 412.20 | 416.50 | 407.20 | 409.80 | 409.80 | - | 77,278 |
| Oct 8, 2026 | 425.00 | 425.00 | 408.05 | 409.80 | 409.80 | -3.10% | 54,486 |
| Oct 7, 2026 | 429.00 | 431.65 | 421.60 | 422.90 | 422.90 | -1.06% | 38,540 |
| Oct 6, 2026 | 427.15 | 435.00 | 424.80 | 427.45 | 427.45 | -0.80% | 184,174 |
| Oct 5, 2026 | 430.00 | 435.90 | 417.80 | 430.90 | 430.90 | 0.78% | 57,876 |
| Oct 1, 2026 | 419.35 | 434.90 | 413.10 | 427.55 | 427.55 | 2.30% | 65,352 |
| Sep 30, 2026 | 430.00 | 434.60 | 416.00 | 417.95 | 417.95 | -2.28% | 70,439 |
| Sep 29, 2026 | 437.00 | 438.10 | 426.00 | 427.70 | 427.70 | -2.88% | 74,365 |
| Sep 28, 2026 | 445.00 | 445.25 | 435.95 | 440.40 | 440.40 | -0.86% | 33,650 |
| Sep 25, 2026 | 448.05 | 448.95 | 440.05 | 444.20 | 444.20 | -0.52% | 20,447 |
| Sep 24, 2026 | 451.30 | 451.40 | 441.50 | 446.50 | 446.50 | -1.82% | 46,736 |
| Sep 23, 2026 | 442.25 | 474.20 | 440.95 | 454.80 | 454.80 | 2.84% | 128,013 |
| Sep 22, 2026 | 441.65 | 445.90 | 435.00 | 442.25 | 442.25 | 0.28% | 88,725 |
| Sep 21, 2026 | 439.80 | 446.85 | 438.20 | 441.00 | 441.00 | 0.70% | 31,023 |
| Sep 18, 2026 | 445.00 | 445.00 | 434.55 | 437.95 | 437.95 | -0.64% | 57,950 |
| Sep 17, 2026 | 437.80 | 445.75 | 435.65 | 440.75 | 440.75 | 0.67% | 49,511 |
| Sep 16, 2026 | 435.40 | 441.45 | 428.30 | 437.80 | 437.80 | 0.55% | 57,741 |
| Sep 15, 2026 | 443.95 | 448.60 | 433.30 | 435.40 | 435.40 | -2.41% | 59,590 |
| Sep 11, 2026 | 449.65 | 449.65 | 440.85 | 446.15 | 446.15 | -0.75% | 36,449 |
| Sep 10, 2026 | 454.95 | 461.20 | 448.00 | 449.50 | 449.50 | -0.58% | 46,876 |
| Sep 9, 2026 | 454.60 | 459.45 | 450.30 | 452.10 | 452.10 | -0.55% | 42,336 |
| Sep 8, 2026 | 458.55 | 458.95 | 453.50 | 454.60 | 454.60 | -0.85% | 48,650 |
| Sep 7, 2026 | 465.00 | 465.00 | 456.00 | 458.50 | 458.50 | -0.38% | 57,155 |
| Sep 4, 2026 | 461.00 | 468.25 | 456.10 | 460.25 | 460.25 | 0.71% | 83,247 |
| Sep 3, 2026 | 479.50 | 482.35 | 451.40 | 457.00 | 457.00 | -4.03% | 342,764 |
| Sep 2, 2026 | 477.00 | 481.95 | 470.00 | 476.20 | 476.20 | -0.07% | 47,960 |
| Sep 1, 2026 | 485.15 | 488.95 | 474.50 | 476.55 | 476.55 | -1.77% | 73,740 |