Rossell India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	55.00	61.30	53.69	58.84	58.84	9.71%	158,624
May 6, 2026	54.20	55.57	53.25	53.63	53.63	0.02%	20,738
May 5, 2026	56.90	56.90	53.25	53.62	53.62	-3.49%	52,360
May 4, 2026	56.65	56.65	55.00	55.56	55.56	0.04%	35,768
Apr 30, 2026	56.99	56.99	55.21	55.54	55.54	-0.86%	15,602
Apr 29, 2026	54.11	56.74	54.11	56.02	56.02	-0.16%	33,812
Apr 28, 2026	56.10	57.29	55.50	56.11	56.11	0.48%	26,942
Apr 27, 2026	55.99	56.70	54.10	55.84	55.84	0.85%	61,569
Apr 24, 2026	56.00	57.50	54.21	55.37	55.37	-1.42%	54,673
Apr 23, 2026	52.29	57.02	51.31	56.17	56.17	7.42%	123,620
Apr 22, 2026	52.91	53.08	51.56	52.29	52.29	-1.17%	11,012
Apr 21, 2026	53.90	53.90	51.00	52.91	52.91	0.40%	32,942
Apr 20, 2026	53.90	53.90	52.00	52.70	52.70	-0.94%	26,948
Apr 17, 2026	54.49	54.60	52.40	53.20	53.20	0.30%	35,048
Apr 16, 2026	51.04	54.45	50.32	53.04	53.04	3.92%	26,484
Apr 15, 2026	50.27	51.16	50.27	51.04	51.04	1.53%	48,053
Apr 13, 2026	51.25	51.25	49.00	50.27	50.27	-	34,584
Apr 10, 2026	51.80	51.80	49.50	50.27	50.27	0.92%	28,250
Apr 9, 2026	48.59	51.70	47.13	49.81	49.81	2.51%	58,287
Apr 8, 2026	49.50	49.84	47.33	48.59	48.59	3.08%	22,040
Apr 7, 2026	47.45	47.50	45.99	47.14	47.14	-1.03%	14,304
Apr 6, 2026	44.86	47.80	44.51	47.63	47.63	6.17%	26,902
Apr 2, 2026	44.88	45.90	43.24	44.86	44.86	1.68%	31,327
Apr 1, 2026	42.59	45.00	42.32	44.12	44.12	3.59%	17,836
Mar 30, 2026	45.90	45.90	41.71	42.59	42.59	-4.64%	140,518
Mar 27, 2026	46.05	46.05	44.02	44.66	44.66	-1.00%	62,339
Mar 25, 2026	44.19	46.05	44.19	45.11	45.11	2.08%	112,182
Mar 24, 2026	46.10	46.11	43.50	44.19	44.19	-2.64%	104,973
Mar 23, 2026	46.85	46.85	44.50	45.39	45.39	-3.12%	57,554
Mar 20, 2026	50.01	50.02	46.10	46.85	46.85	2.43%	355,416
Mar 19, 2026	46.47	46.47	45.26	45.74	45.74	-1.57%	7,122
Mar 18, 2026	44.94	47.00	44.60	46.47	46.47	3.91%	30,500
Mar 17, 2026	45.42	45.90	44.13	44.72	44.72	-0.31%	17,620
Mar 16, 2026	46.25	46.36	44.25	44.86	44.86	-3.01%	18,845
Mar 13, 2026	47.00	47.09	44.31	46.25	46.25	1.07%	36,454
Mar 12, 2026	45.98	46.49	44.66	45.76	45.76	0.55%	51,878
Mar 11, 2026	46.26	47.29	45.23	45.51	45.51	-1.62%	19,651
Mar 10, 2026	45.99	46.94	44.96	46.26	46.26	2.23%	17,218
Mar 9, 2026	46.40	47.09	44.50	45.25	45.25	-1.99%	31,481
Mar 6, 2026	45.84	47.68	44.95	46.17	46.17	2.71%	46,576
Mar 5, 2026	44.00	45.70	42.61	44.95	44.95	4.27%	24,212
Mar 4, 2026	44.72	44.72	42.40	43.11	43.11	-3.60%	26,187
Mar 2, 2026	45.45	46.37	44.10	44.72	44.72	-7.22%	40,572
Feb 27, 2026	48.00	49.50	46.01	48.20	48.20	1.43%	46,431
Feb 26, 2026	46.40	47.70	45.00	47.52	47.52	4.23%	61,688
Feb 25, 2026	42.23	45.90	42.23	45.59	45.59	5.02%	70,530
Feb 24, 2026	42.75	43.73	41.04	43.41	43.41	3.60%	41,732
Feb 23, 2026	43.00	44.09	41.40	41.90	41.90	-4.32%	47,908
Feb 20, 2026	43.51	44.29	43.01	43.79	43.79	-0.09%	30,196
Feb 19, 2026	45.00	45.00	43.42	43.83	43.83	0.39%	32,537