Rossell India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	44.20	44.95	42.50	43.05	43.05	-2.58%	37,231
Jan 22, 2026	45.19	46.89	44.00	44.19	44.19	-2.19%	40,584
Jan 21, 2026	45.50	46.16	45.00	45.18	45.18	-2.14%	18,787
Jan 20, 2026	46.90	47.13	46.00	46.17	46.17	-2.06%	30,308
Jan 19, 2026	47.35	49.00	46.90	47.14	47.14	-0.46%	20,083
Jan 16, 2026	47.81	49.10	47.01	47.36	47.36	-0.92%	11,558
Jan 14, 2026	48.39	49.27	47.20	47.80	47.80	-1.20%	20,846
Jan 13, 2026	48.00	48.73	48.00	48.38	48.38	0.35%	6,578
Jan 12, 2026	47.95	49.77	47.39	48.21	48.21	0.54%	15,540
Jan 9, 2026	48.11	48.99	47.50	47.95	47.95	-0.31%	7,028
Jan 8, 2026	48.67	49.55	47.72	48.10	48.10	-1.15%	17,403
Jan 7, 2026	49.30	49.61	47.70	48.66	48.66	-0.59%	40,648
Jan 6, 2026	49.77	50.55	48.61	48.95	48.95	-1.63%	26,303
Jan 5, 2026	50.34	50.93	49.40	49.76	49.76	-1.15%	20,351
Jan 2, 2026	50.00	51.56	49.86	50.34	50.34	0.36%	26,262
Jan 1, 2026	50.62	51.55	49.80	50.16	50.16	-0.89%	22,424
Dec 31, 2025	50.81	51.83	50.17	50.61	50.61	-0.39%	29,209
Dec 30, 2025	48.79	53.45	48.78	50.81	50.81	4.16%	155,983
Dec 29, 2025	49.25	50.79	47.25	48.78	48.78	-3.92%	48,282
Dec 26, 2025	51.49	51.60	50.40	50.77	50.77	-0.55%	23,832
Dec 24, 2025	50.77	51.97	50.77	51.05	51.05	-0.47%	28,655
Dec 23, 2025	50.25	51.99	50.05	51.29	51.29	2.07%	26,619
Dec 22, 2025	50.62	52.27	49.23	50.25	50.25	-0.67%	54,710
Dec 19, 2025	51.24	51.70	50.01	50.59	50.59	0.66%	24,753
Dec 18, 2025	51.98	51.98	50.00	50.26	50.26	-1.37%	22,835
Dec 17, 2025	50.77	51.99	50.50	50.96	50.96	0.37%	16,562
Dec 16, 2025	53.40	53.40	50.45	50.77	50.77	-2.52%	52,802
Dec 15, 2025	55.94	55.94	50.23	52.08	52.08	-5.40%	114,022
Dec 12, 2025	55.14	56.00	54.63	55.05	55.05	0.58%	5,051
Dec 11, 2025	56.49	56.50	54.24	54.73	54.73	0.24%	25,513
Dec 10, 2025	55.72	55.72	54.01	54.60	54.60	-0.64%	5,209
Dec 9, 2025	54.70	55.79	53.10	54.95	54.95	0.48%	11,952
Dec 8, 2025	56.90	57.84	54.01	54.69	54.69	-2.18%	18,211
Dec 5, 2025	56.50	57.27	55.30	55.91	55.91	-0.87%	11,419
Dec 4, 2025	54.51	57.26	54.51	56.40	56.40	1.97%	11,504
Dec 3, 2025	57.22	57.22	54.36	55.31	55.31	-1.23%	16,725
Dec 2, 2025	57.31	59.00	55.23	56.00	56.00	-2.29%	32,548
Dec 1, 2025	59.49	59.49	56.50	57.31	57.31	-1.68%	16,106
Nov 28, 2025	57.85	58.95	57.24	58.29	58.29	0.66%	21,926
Nov 27, 2025	57.18	59.95	57.18	57.91	57.91	0.07%	37,648
Nov 26, 2025	58.39	60.60	56.58	57.87	57.87	0.54%	37,925
Nov 25, 2025	57.90	58.70	55.50	57.56	57.56	1.52%	8,223
Nov 24, 2025	55.30	59.80	55.30	56.70	56.70	-2.34%	17,155
Nov 21, 2025	59.39	59.39	57.00	58.06	58.06	-2.26%	18,572
Nov 20, 2025	60.74	60.74	59.18	59.40	59.40	-0.45%	10,861
Nov 19, 2025	59.28	60.14	59.01	59.67	59.67	0.66%	17,587
Nov 18, 2025	61.95	62.79	57.70	59.28	59.28	-4.14%	43,667
Nov 17, 2025	61.64	65.00	61.01	61.84	61.84	3.07%	74,928
Nov 14, 2025	61.74	61.75	59.12	60.00	60.00	-0.94%	33,408
Nov 13, 2025	61.04	62.75	60.10	60.57	60.57	-1.62%	32,137