Rossell India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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