Rossell India Limited (NSE:ROSSELLIND)
India · Delayed Price · Currency is INR 63.28
-0.93 (-1.45%)
Sep 12, 2025, 3:29 PM IST
Rossell India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 64.22 | 64.81 | 62.10 | 63.01 | 63.01 | -1.87% | 42,607 |
| Sep 11, 2025 | 66.00 | 66.00 | 64.05 | 64.21 | 64.21 | -0.33% | 30,686 |
| Sep 10, 2025 | 65.11 | 66.81 | 64.24 | 64.42 | 64.42 | -1.15% | 34,877 |
| Sep 9, 2025 | 66.80 | 66.87 | 64.63 | 65.17 | 65.17 | -2.44% | 22,433 |
| Sep 8, 2025 | 67.79 | 67.79 | 65.21 | 66.80 | 66.80 | 1.77% | 12,421 |
| Sep 5, 2025 | 67.05 | 68.47 | 65.00 | 65.64 | 65.64 | -2.89% | 35,044 |
| Sep 4, 2025 | 69.00 | 69.00 | 66.43 | 67.59 | 67.59 | 1.43% | 17,928 |
| Sep 3, 2025 | 67.69 | 68.83 | 65.60 | 66.64 | 66.64 | -1.55% | 25,958 |
| Sep 2, 2025 | 66.94 | 68.55 | 66.30 | 67.69 | 67.69 | 1.12% | 29,217 |
| Sep 1, 2025 | 64.98 | 69.00 | 64.90 | 66.94 | 66.94 | 3.14% | 28,153 |
| Aug 29, 2025 | 65.06 | 65.85 | 64.06 | 64.90 | 64.90 | -0.25% | 13,459 |
| Aug 28, 2025 | 66.82 | 66.82 | 64.81 | 65.06 | 65.06 | -2.63% | 12,993 |
| Aug 26, 2025 | 68.65 | 68.65 | 65.02 | 66.82 | 66.82 | -0.25% | 38,113 |
| Aug 25, 2025 | 67.01 | 69.85 | 66.71 | 66.99 | 66.99 | 0.98% | 18,370 |
| Aug 22, 2025 | 67.55 | 67.58 | 65.80 | 66.34 | 66.34 | -0.79% | 22,359 |
| Aug 21, 2025 | 66.80 | 68.25 | 66.60 | 66.87 | 66.87 | -0.61% | 28,994 |
| Aug 20, 2025 | 68.55 | 68.55 | 66.93 | 67.28 | 67.28 | -0.07% | 17,866 |
| Aug 19, 2025 | 67.50 | 68.28 | 66.91 | 67.33 | 67.33 | -0.40% | 17,786 |
| Aug 18, 2025 | 68.91 | 68.91 | 66.02 | 67.60 | 67.60 | 1.75% | 34,340 |
| Aug 14, 2025 | 68.39 | 68.39 | 66.01 | 66.44 | 66.44 | -1.04% | 21,554 |
| Aug 13, 2025 | 67.82 | 69.29 | 67.00 | 67.14 | 66.74 | -1.00% | 17,304 |
| Aug 12, 2025 | 66.61 | 68.01 | 66.25 | 67.82 | 67.42 | 1.57% | 20,469 |
| Aug 11, 2025 | 68.39 | 68.39 | 66.55 | 66.77 | 66.37 | -1.66% | 25,565 |
| Aug 8, 2025 | 67.20 | 70.19 | 67.04 | 67.90 | 67.50 | 1.30% | 60,497 |
| Aug 7, 2025 | 69.75 | 69.75 | 66.00 | 67.03 | 66.63 | -5.83% | 93,197 |
| Aug 6, 2025 | 69.50 | 71.31 | 69.29 | 71.18 | 70.76 | 4.80% | 262,946 |
| Aug 5, 2025 | 66.80 | 69.06 | 65.20 | 67.92 | 67.52 | 3.24% | 38,092 |
| Aug 4, 2025 | 65.30 | 67.48 | 65.30 | 65.79 | 65.40 | 0.81% | 13,912 |
| Aug 1, 2025 | 66.00 | 66.75 | 64.20 | 65.26 | 64.87 | -1.85% | 11,850 |
| Jul 31, 2025 | 65.86 | 66.97 | 65.76 | 66.49 | 66.09 | 0.96% | 9,894 |
| Jul 30, 2025 | 66.05 | 67.39 | 65.50 | 65.86 | 65.47 | -0.29% | 17,179 |
| Jul 29, 2025 | 68.47 | 68.47 | 65.67 | 66.05 | 65.66 | -1.87% | 22,026 |
| Jul 28, 2025 | 68.09 | 69.59 | 67.20 | 67.31 | 66.91 | -1.99% | 14,197 |
| Jul 25, 2025 | 67.50 | 69.88 | 67.35 | 68.68 | 68.27 | 2.83% | 42,067 |
| Jul 24, 2025 | 69.00 | 69.00 | 66.10 | 66.79 | 66.39 | -1.23% | 78,832 |
| Jul 23, 2025 | 68.60 | 69.58 | 67.11 | 67.62 | 67.22 | -1.43% | 62,612 |
| Jul 22, 2025 | 68.99 | 69.80 | 68.05 | 68.60 | 68.19 | 0.47% | 16,961 |
| Jul 21, 2025 | 68.00 | 70.10 | 68.00 | 68.28 | 67.87 | -0.78% | 30,228 |
| Jul 18, 2025 | 67.82 | 69.19 | 67.25 | 68.82 | 68.41 | 1.47% | 21,756 |
| Jul 17, 2025 | 72.25 | 72.25 | 67.59 | 67.82 | 67.42 | -4.68% | 98,640 |
| Jul 16, 2025 | 71.70 | 71.99 | 70.51 | 71.15 | 70.73 | -0.35% | 28,177 |
| Jul 15, 2025 | 71.00 | 72.43 | 70.35 | 71.40 | 70.97 | -0.27% | 17,390 |
| Jul 14, 2025 | 73.68 | 74.22 | 71.25 | 71.59 | 71.16 | -2.84% | 18,871 |
| Jul 11, 2025 | 75.75 | 75.75 | 73.20 | 73.68 | 73.24 | -1.14% | 11,965 |
| Jul 10, 2025 | 73.98 | 75.80 | 72.92 | 74.53 | 74.09 | 1.75% | 41,802 |
| Jul 9, 2025 | 72.26 | 75.29 | 72.26 | 73.25 | 72.81 | -0.65% | 39,295 |
| Jul 8, 2025 | 74.90 | 74.90 | 72.63 | 73.73 | 73.29 | 0.57% | 51,491 |
| Jul 7, 2025 | 74.95 | 75.70 | 71.10 | 73.31 | 72.87 | 1.66% | 106,500 |
| Jul 4, 2025 | 69.39 | 72.11 | 66.90 | 72.11 | 71.68 | 4.99% | 60,406 |
| Jul 3, 2025 | 68.86 | 69.39 | 68.40 | 68.68 | 68.27 | -0.26% | 13,622 |