Rossell India Limited (NSE:ROSSELLIND)
India · Delayed Price · Currency is INR 50.40
-0.47 (-0.92%)
Oct 1, 2026, 3:29 PM IST
Rossell India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 51.98 | 51.98 | 49.96 | 50.22 | 50.22 | -1.28% | 15,225 |
| Sep 30, 2026 | 51.44 | 51.89 | 50.31 | 50.87 | 50.87 | -0.31% | 17,079 |
| Sep 29, 2026 | 50.10 | 51.98 | 50.10 | 51.03 | 51.03 | -0.29% | 19,856 |
| Sep 28, 2026 | 52.24 | 52.24 | 51.00 | 51.18 | 51.18 | -0.87% | 13,497 |
| Sep 25, 2026 | 52.26 | 52.26 | 51.00 | 51.63 | 51.63 | -0.19% | 25,615 |
| Sep 24, 2026 | 51.25 | 52.29 | 51.07 | 51.73 | 51.73 | -0.58% | 21,996 |
| Sep 23, 2026 | 52.00 | 52.45 | 51.68 | 52.03 | 52.03 | 0.21% | 27,087 |
| Sep 22, 2026 | 52.27 | 52.50 | 51.30 | 51.92 | 51.92 | -0.08% | 37,290 |
| Sep 21, 2026 | 51.35 | 54.78 | 51.35 | 51.96 | 51.96 | -1.29% | 44,609 |
| Sep 18, 2026 | 54.38 | 55.65 | 50.43 | 52.64 | 52.64 | -3.20% | 144,635 |
| Sep 17, 2026 | 55.25 | 56.05 | 54.01 | 54.38 | 54.38 | -1.75% | 33,538 |
| Sep 16, 2026 | 56.00 | 57.44 | 54.65 | 55.35 | 55.35 | -2.29% | 18,235 |
| Sep 15, 2026 | 55.95 | 57.89 | 55.00 | 56.65 | 56.65 | 2.89% | 68,654 |
| Sep 11, 2026 | 56.11 | 56.14 | 54.50 | 55.06 | 55.06 | -1.85% | 38,496 |
| Sep 10, 2026 | 57.49 | 57.49 | 55.83 | 56.10 | 56.10 | -1.91% | 18,934 |
| Sep 9, 2026 | 56.10 | 57.65 | 55.00 | 57.19 | 57.19 | 1.20% | 66,742 |
| Sep 8, 2026 | 56.93 | 57.60 | 56.15 | 56.51 | 56.51 | -0.72% | 33,600 |
| Sep 7, 2026 | 57.04 | 57.85 | 56.12 | 56.92 | 56.92 | -0.07% | 43,055 |
| Sep 4, 2026 | 57.80 | 58.05 | 55.99 | 56.96 | 56.96 | -1.23% | 77,117 |
| Sep 3, 2026 | 59.10 | 59.10 | 57.50 | 57.67 | 57.67 | -1.55% | 30,862 |
| Sep 2, 2026 | 57.80 | 59.15 | 56.75 | 58.58 | 58.58 | 0.77% | 57,008 |
| Sep 1, 2026 | 58.40 | 58.89 | 57.61 | 58.13 | 58.13 | -0.56% | 56,872 |
| Aug 31, 2026 | 59.88 | 59.88 | 57.55 | 58.46 | 58.46 | -1.95% | 63,801 |
| Aug 28, 2026 | 57.19 | 61.38 | 57.00 | 59.62 | 59.62 | 4.61% | 349,907 |
| Aug 27, 2026 | 66.00 | 73.00 | 55.82 | 56.99 | 56.99 | -7.74% | 2,432,924 |
| Aug 26, 2026 | 57.10 | 62.30 | 57.01 | 61.77 | 61.77 | 7.78% | 407,805 |
| Aug 25, 2026 | 56.80 | 59.84 | 56.03 | 57.31 | 57.31 | 0.95% | 83,158 |
| Aug 24, 2026 | 56.80 | 57.68 | 55.14 | 56.77 | 56.77 | 1.48% | 38,686 |
| Aug 21, 2026 | 57.20 | 57.20 | 55.45 | 55.94 | 55.94 | -1.25% | 55,968 |
| Aug 20, 2026 | 55.52 | 58.02 | 55.15 | 56.65 | 56.65 | 0.89% | 80,408 |
| Aug 19, 2026 | 58.12 | 58.12 | 55.60 | 56.15 | 56.15 | -1.32% | 13,976 |
| Aug 18, 2026 | 55.53 | 57.50 | 55.04 | 56.90 | 56.90 | 2.03% | 50,191 |
| Aug 17, 2026 | 56.00 | 56.58 | 55.01 | 56.17 | 55.77 | 1.06% | 15,480 |
| Aug 14, 2026 | 55.77 | 56.80 | 55.04 | 55.58 | 55.18 | -0.34% | 18,979 |
| Aug 13, 2026 | 57.89 | 57.89 | 55.11 | 55.77 | 55.37 | -2.11% | 21,144 |
| Aug 12, 2026 | 55.50 | 57.91 | 55.50 | 56.97 | 56.56 | 0.23% | 6,134 |
| Aug 11, 2026 | 58.00 | 58.00 | 56.01 | 56.84 | 56.44 | 0.55% | 15,954 |
| Aug 10, 2026 | 57.49 | 57.50 | 56.41 | 56.53 | 56.13 | 0.02% | 17,123 |
| Aug 7, 2026 | 57.00 | 57.50 | 55.09 | 56.52 | 56.12 | 2.86% | 34,385 |
| Aug 6, 2026 | 59.40 | 59.40 | 53.50 | 54.95 | 54.56 | -4.70% | 64,663 |
| Aug 5, 2026 | 59.00 | 59.43 | 57.25 | 57.66 | 57.25 | -0.96% | 20,525 |
| Aug 4, 2026 | 59.97 | 59.97 | 57.76 | 58.22 | 57.81 | -0.89% | 18,362 |
| Aug 3, 2026 | 59.79 | 60.40 | 57.71 | 58.74 | 58.32 | 2.07% | 26,997 |
| Jul 31, 2026 | 58.97 | 58.97 | 57.00 | 57.55 | 57.14 | -0.47% | 16,638 |
| Jul 30, 2026 | 58.00 | 59.38 | 56.67 | 57.82 | 57.41 | -1.28% | 23,916 |
| Jul 29, 2026 | 59.20 | 60.68 | 58.01 | 58.57 | 58.15 | -1.05% | 19,020 |
| Jul 28, 2026 | 58.33 | 61.94 | 58.14 | 59.19 | 58.77 | 0.51% | 46,767 |
| Jul 27, 2026 | 58.01 | 60.83 | 58.01 | 58.89 | 58.47 | -0.08% | 16,220 |
| Jul 24, 2026 | 60.30 | 60.60 | 57.50 | 58.94 | 58.52 | -1.78% | 44,757 |
| Jul 23, 2026 | 58.75 | 61.00 | 57.23 | 60.01 | 59.58 | 2.08% | 39,869 |