Rossell India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	56.89	57.89	55.92	57.22	57.22	0.72%	23,325
May 26, 2026	58.70	58.70	55.51	56.81	56.81	2.29%	72,742
May 25, 2026	53.53	56.84	53.53	55.54	55.54	3.75%	56,068
May 22, 2026	52.20	55.40	52.20	53.53	53.53	-3.62%	86,300
May 21, 2026	56.85	56.85	55.30	55.54	55.54	0.42%	18,777
May 20, 2026	55.31	56.05	53.00	55.31	55.31	-	11,717
May 19, 2026	55.06	56.05	54.42	55.31	55.31	0.45%	9,333
May 18, 2026	58.20	58.20	54.21	55.06	55.06	-2.20%	28,348
May 15, 2026	56.00	58.70	55.52	56.30	56.30	0.84%	30,167
May 14, 2026	58.49	58.49	55.42	55.83	55.83	-1.57%	21,783
May 13, 2026	56.00	58.00	55.14	56.72	56.72	1.16%	16,346
May 12, 2026	59.58	59.58	55.60	56.07	56.07	-3.78%	43,759
May 11, 2026	57.68	59.84	56.10	58.27	58.27	0.83%	66,954
May 8, 2026	59.42	60.01	56.90	57.79	57.79	-1.78%	67,759
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