Rossell India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	62.01	63.09	57.50	58.79	58.37	-4.73%	41,374
Jul 21, 2026	64.84	65.00	60.51	61.71	61.27	-1.14%	50,669
Jul 20, 2026	60.50	64.59	60.50	62.42	61.98	0.95%	114,915
Jul 17, 2026	59.90	63.00	58.01	61.83	61.39	4.28%	135,546
Jul 16, 2026	57.39	60.00	56.81	59.29	58.87	4.33%	58,120
Jul 15, 2026	57.75	57.76	56.14	56.83	56.43	-1.61%	23,176
Jul 14, 2026	57.99	58.00	55.30	57.76	57.35	1.62%	13,316
Jul 13, 2026	56.26	57.80	56.20	56.84	56.44	1.05%	11,801
Jul 10, 2026	58.79	58.79	55.81	56.25	55.85	-0.95%	18,325
Jul 9, 2026	55.55	58.20	55.55	56.79	56.39	0.96%	22,591
Jul 8, 2026	58.00	58.00	55.50	56.25	55.85	-1.56%	12,030
Jul 7, 2026	56.30	57.76	56.30	57.14	56.73	-0.80%	10,060
Jul 6, 2026	58.99	59.00	57.01	57.60	57.19	0.45%	5,517
Jul 3, 2026	57.10	58.61	57.10	57.34	56.93	-2.10%	10,100
Jul 2, 2026	57.64	60.00	57.61	58.57	58.15	2.09%	30,462
Jul 1, 2026	59.69	59.69	57.11	57.37	56.96	-0.47%	20,074
Jun 30, 2026	58.66	59.00	56.95	57.64	57.23	1.23%	27,573
Jun 29, 2026	57.91	57.99	56.31	56.94	56.53	-1.21%	18,806
Jun 25, 2026	58.37	61.06	57.20	57.64	57.23	-1.15%	33,678
Jun 24, 2026	56.49	62.00	55.05	58.31	57.89	3.63%	97,668
Jun 23, 2026	55.51	56.92	55.51	56.27	55.87	-1.14%	43,505
Jun 22, 2026	57.25	57.25	55.55	56.92	56.51	1.46%	25,693
Jun 19, 2026	56.95	56.95	56.01	56.10	55.70	-0.48%	13,918
Jun 18, 2026	57.05	57.05	55.42	56.37	55.97	0.82%	19,175
Jun 17, 2026	55.61	57.38	54.39	55.91	55.51	0.78%	24,543
Jun 16, 2026	54.25	57.01	53.68	55.48	55.08	1.76%	20,832
Jun 15, 2026	54.07	55.50	54.07	54.52	54.13	1.26%	16,003
Jun 12, 2026	53.81	54.50	53.06	53.84	53.46	-0.15%	14,161