Rossari Biotech Limited (NSE:ROSSARI)
India · Delayed Price · Currency is INR 530.75
-13.25 (-2.44%)
May 11, 2026, 12:20 PM IST
Rossari Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 537.35 | 537.35 | 520.95 | 528.65 | - | -2.82% | 72,378 |
| May 8, 2026 | 540.90 | 560.00 | 534.00 | 544.00 | 544.00 | 0.87% | 323,346 |
| May 7, 2026 | 498.25 | 557.40 | 492.05 | 539.30 | 539.30 | 9.97% | 1,804,870 |
| May 6, 2026 | 486.00 | 494.00 | 480.70 | 490.40 | 490.40 | 2.07% | 160,788 |
| May 5, 2026 | 484.30 | 484.30 | 469.00 | 480.45 | 480.45 | 0.15% | 397,880 |
| May 4, 2026 | 482.80 | 490.40 | 475.10 | 479.75 | 479.75 | 0.17% | 224,404 |
| Apr 30, 2026 | 462.35 | 516.45 | 458.15 | 478.95 | 478.95 | 2.56% | 2,391,958 |
| Apr 29, 2026 | 473.00 | 477.85 | 465.00 | 467.00 | 467.00 | -0.42% | 305,439 |
| Apr 28, 2026 | 504.00 | 504.00 | 464.40 | 468.95 | 468.95 | -6.99% | 1,000,475 |
| Apr 27, 2026 | 521.00 | 521.60 | 498.20 | 504.20 | 504.20 | -2.36% | 279,177 |
| Apr 24, 2026 | 511.35 | 525.00 | 508.10 | 516.40 | 516.40 | 0.99% | 292,478 |
| Apr 23, 2026 | 511.50 | 524.15 | 506.55 | 511.35 | 511.35 | -0.24% | 177,681 |
| Apr 22, 2026 | 515.00 | 518.45 | 507.25 | 512.60 | 512.60 | -0.08% | 121,929 |
| Apr 21, 2026 | 505.00 | 521.50 | 500.00 | 513.00 | 513.00 | 3.34% | 297,621 |
| Apr 20, 2026 | 508.25 | 509.90 | 487.00 | 496.40 | 496.40 | -1.56% | 186,514 |
| Apr 17, 2026 | 495.00 | 507.05 | 483.10 | 504.25 | 504.25 | 5.44% | 656,751 |
| Apr 16, 2026 | 463.35 | 481.85 | 450.00 | 478.25 | 478.25 | 5.67% | 388,782 |
| Apr 15, 2026 | 459.00 | 460.00 | 446.35 | 452.60 | 452.60 | 1.83% | 101,480 |
| Apr 13, 2026 | 449.80 | 454.45 | 434.05 | 444.45 | 444.45 | -1.98% | 41,728 |
| Apr 10, 2026 | 453.20 | 460.90 | 449.65 | 453.45 | 453.45 | 1.56% | 37,810 |
| Apr 9, 2026 | 455.80 | 456.00 | 443.00 | 446.50 | 446.50 | -1.26% | 40,244 |
| Apr 8, 2026 | 465.00 | 465.00 | 450.00 | 452.20 | 452.20 | 1.84% | 87,916 |
| Apr 7, 2026 | 444.75 | 447.45 | 432.10 | 444.05 | 444.05 | -0.36% | 58,243 |
| Apr 6, 2026 | 428.10 | 454.90 | 426.35 | 445.65 | 445.65 | 4.10% | 151,231 |
| Apr 2, 2026 | 404.00 | 464.45 | 392.55 | 428.10 | 428.10 | 5.89% | 508,284 |
| Apr 1, 2026 | 398.60 | 406.05 | 386.50 | 404.30 | 404.30 | 6.79% | 53,279 |
| Mar 30, 2026 | 390.00 | 398.00 | 375.00 | 378.60 | 378.60 | -4.87% | 148,065 |
| Mar 27, 2026 | 411.95 | 414.95 | 394.20 | 398.00 | 398.00 | -4.18% | 105,909 |
| Mar 25, 2026 | 397.90 | 429.00 | 397.90 | 415.35 | 415.35 | 4.39% | 200,124 |
| Mar 24, 2026 | 398.00 | 405.00 | 387.15 | 397.90 | 397.90 | 2.35% | 144,923 |
| Mar 23, 2026 | 405.00 | 408.75 | 385.00 | 388.75 | 388.75 | -5.49% | 85,114 |
| Mar 20, 2026 | 415.95 | 430.50 | 410.00 | 411.35 | 411.35 | -1.11% | 58,294 |
| Mar 19, 2026 | 423.00 | 428.45 | 413.00 | 415.95 | 415.95 | -2.96% | 61,599 |
| Mar 18, 2026 | 425.20 | 437.45 | 423.20 | 428.65 | 428.65 | 1.11% | 82,902 |
| Mar 17, 2026 | 433.95 | 436.95 | 421.00 | 423.95 | 423.95 | -2.30% | 66,254 |
| Mar 16, 2026 | 446.30 | 446.30 | 431.10 | 433.95 | 433.95 | -2.77% | 73,291 |
| Mar 13, 2026 | 451.00 | 455.60 | 443.05 | 446.30 | 446.30 | -1.53% | 55,654 |
| Mar 12, 2026 | 455.00 | 460.00 | 451.25 | 453.25 | 453.25 | -1.94% | 35,724 |
| Mar 11, 2026 | 461.85 | 469.25 | 458.95 | 462.20 | 462.20 | 0.08% | 30,551 |
| Mar 10, 2026 | 458.80 | 466.00 | 455.55 | 461.85 | 461.85 | 0.85% | 35,991 |
| Mar 9, 2026 | 460.00 | 468.30 | 451.45 | 457.95 | 457.95 | -1.94% | 56,759 |
| Mar 6, 2026 | 480.30 | 482.05 | 465.00 | 467.00 | 467.00 | -2.25% | 41,418 |
| Mar 5, 2026 | 483.90 | 485.00 | 474.60 | 477.75 | 477.75 | 0.55% | 24,250 |
| Mar 4, 2026 | 480.00 | 484.70 | 474.05 | 475.15 | 475.15 | -2.03% | 66,601 |
| Mar 2, 2026 | 491.00 | 496.25 | 480.55 | 485.00 | 485.00 | -2.27% | 50,903 |
| Feb 27, 2026 | 499.80 | 499.80 | 492.80 | 496.25 | 496.25 | 0.36% | 16,522 |
| Feb 26, 2026 | 490.00 | 497.00 | 490.00 | 494.45 | 494.45 | 0.24% | 38,477 |
| Feb 25, 2026 | 497.95 | 500.00 | 490.00 | 493.25 | 493.25 | -1.22% | 37,287 |
| Feb 24, 2026 | 509.00 | 510.50 | 490.85 | 499.35 | 499.35 | -1.89% | 59,030 |
| Feb 23, 2026 | 508.55 | 516.60 | 506.55 | 508.95 | 508.95 | -0.25% | 23,861 |