Rossell India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	48.55	48.55	44.20	46.01	46.01	-4.70%	24,617
Oct 22, 2026	50.50	50.50	48.20	48.28	48.28	-5.07%	17,811
Oct 21, 2026	51.61	52.40	50.12	50.86	50.86	-1.45%	24,915
Oct 19, 2026	52.15	53.00	50.10	51.61	51.61	0.84%	15,743
Oct 16, 2026	51.09	51.89	51.09	51.18	51.18	0.18%	9,188
Oct 15, 2026	51.80	51.80	51.01	51.09	51.09	0.43%	7,201
Oct 14, 2026	52.49	52.80	50.25	50.87	50.87	-1.45%	21,983
Oct 13, 2026	52.71	53.10	51.11	51.62	51.62	-1.09%	18,088
Oct 12, 2026	52.80	53.00	51.10	52.19	52.19	-1.06%	8,698
Oct 9, 2026	50.99	53.00	50.60	52.75	52.75	2.93%	7,794
Oct 8, 2026	52.26	52.89	50.60	51.25	51.25	-1.93%	15,327
Oct 7, 2026	51.00	53.20	49.82	52.26	52.26	3.12%	42,281
Oct 6, 2026	50.10	51.30	49.83	50.68	50.68	1.16%	20,826
Oct 5, 2026	49.97	51.40	48.98	50.10	50.10	-0.24%	30,670
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