Rossari Biotech Limited (NSE:ROSSARI)
India · Delayed Price · Currency is INR 429.00
+12.10 (2.90%)
Oct 22, 2026, 3:29 PM IST
Rossari Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 417.00 | 431.40 | 408.15 | 429.00 | 429.00 | 2.90% | 72,708 |
| 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 |
| Aug 31, 2026 | 498.10 | 504.70 | 482.50 | 485.15 | 485.15 | -2.60% | 101,837 |
| Aug 28, 2026 | 499.50 | 499.55 | 496.55 | 498.10 | 498.10 | 0.21% | 21,018 |
| Aug 27, 2026 | 500.05 | 502.45 | 495.05 | 497.05 | 497.05 | -0.60% | 21,341 |
| Aug 26, 2026 | 505.00 | 505.95 | 498.25 | 500.05 | 500.05 | -0.66% | 31,324 |
| Aug 25, 2026 | 500.35 | 507.00 | 496.00 | 503.35 | 503.35 | 0.80% | 58,703 |
| Aug 24, 2026 | 504.80 | 519.70 | 497.15 | 499.35 | 499.35 | -0.48% | 153,077 |
| Aug 21, 2026 | 511.80 | 515.45 | 499.25 | 501.75 | 501.75 | -1.94% | 83,304 |
| Aug 20, 2026 | 499.90 | 528.60 | 496.55 | 511.70 | 511.70 | 3.11% | 302,443 |
| Aug 19, 2026 | 495.90 | 509.65 | 491.60 | 496.25 | 496.25 | 0.07% | 76,086 |
| Aug 18, 2026 | 498.60 | 498.90 | 490.80 | 495.90 | 495.90 | -0.05% | 37,955 |
| Aug 17, 2026 | 504.25 | 504.25 | 495.00 | 496.15 | 496.15 | -1.36% | 33,394 |
| Aug 14, 2026 | 497.40 | 510.00 | 496.85 | 503.00 | 503.00 | 1.13% | 39,908 |
| Aug 13, 2026 | 505.00 | 507.10 | 495.65 | 497.40 | 497.40 | -1.58% | 95,482 |
| Aug 12, 2026 | 503.90 | 510.00 | 498.60 | 505.40 | 505.40 | 0.10% | 40,915 |
| Aug 11, 2026 | 507.00 | 511.95 | 502.00 | 504.90 | 504.90 | -0.79% | 33,188 |