Rossell Techsys Limited (NSE:ROSSTECH)
India · Delayed Price · Currency is INR 729.75
+35.55 (5.12%)
At close: Sep 3, 2025
Rossell Techsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 710.00 | 718.00 | 689.00 | 694.20 | - | 0.17% | 119,008 |
| Sep 1, 2025 | 685.00 | 710.00 | 682.00 | 693.05 | - | 3.16% | 216,376 |
| Aug 29, 2025 | 679.90 | 688.45 | 661.50 | 671.85 | - | -0.20% | 85,183 |
| Aug 28, 2025 | 648.00 | 686.50 | 639.45 | 673.20 | - | 3.37% | 143,083 |
| Aug 26, 2025 | 670.05 | 676.45 | 650.00 | 651.25 | - | -3.10% | 97,398 |
| Aug 25, 2025 | 692.35 | 697.95 | 670.00 | 672.10 | - | -1.47% | 115,309 |
| Aug 22, 2025 | 673.80 | 716.90 | 661.65 | 682.10 | - | 1.61% | 365,479 |
| Aug 21, 2025 | 687.45 | 706.95 | 666.25 | 671.30 | - | -2.18% | 148,703 |
| Aug 20, 2025 | 677.00 | 707.00 | 673.40 | 686.25 | - | 0.75% | 294,236 |
| Aug 19, 2025 | 714.90 | 735.00 | 674.35 | 681.15 | - | -4.41% | 505,236 |
| Aug 18, 2025 | 620.00 | 727.40 | 620.00 | 712.60 | - | 16.68% | 1,562,183 |
| Aug 14, 2025 | 584.00 | 636.00 | 570.60 | 610.75 | - | 4.03% | 400,559 |
| Aug 13, 2025 | 612.00 | 630.00 | 579.50 | 587.10 | - | -4.04% | 179,235 |
| Aug 12, 2025 | 595.35 | 635.00 | 590.35 | 611.80 | - | 2.58% | 255,075 |
| Aug 11, 2025 | 614.00 | 628.90 | 582.10 | 596.40 | - | -1.51% | 121,203 |
| Aug 8, 2025 | 589.95 | 643.60 | 589.85 | 605.55 | - | 2.66% | 576,998 |
| Aug 7, 2025 | 573.70 | 606.00 | 549.05 | 589.85 | - | 2.10% | 213,210 |
| Aug 6, 2025 | 600.00 | 623.90 | 575.00 | 577.70 | - | -2.67% | 102,541 |
| Aug 5, 2025 | 569.00 | 605.00 | 564.00 | 593.55 | - | 5.11% | 185,138 |
| Aug 4, 2025 | 585.95 | 596.85 | 559.20 | 564.70 | - | -3.26% | 57,306 |
| Aug 1, 2025 | 553.10 | 609.00 | 553.10 | 583.70 | - | 3.20% | 174,602 |
| Jul 31, 2025 | 555.20 | 578.90 | 555.20 | 565.60 | - | -1.58% | 54,598 |
| Jul 30, 2025 | 586.95 | 599.00 | 572.00 | 574.70 | - | -0.33% | 44,360 |
| Jul 29, 2025 | 562.60 | 607.00 | 539.95 | 576.60 | - | 2.48% | 163,551 |
| Jul 28, 2025 | 571.00 | 592.05 | 546.00 | 562.65 | - | -3.11% | 91,813 |
| Jul 25, 2025 | 570.00 | 598.70 | 555.60 | 580.70 | - | 0.95% | 65,661 |
| Jul 24, 2025 | 609.00 | 613.40 | 564.60 | 575.25 | - | -4.80% | 226,832 |
| Jul 23, 2025 | 518.05 | 619.40 | 518.05 | 604.25 | - | 16.65% | 1,318,147 |
| Jul 22, 2025 | 498.90 | 519.90 | 492.00 | 518.00 | - | 5.78% | 110,024 |
| Jul 21, 2025 | 462.00 | 501.75 | 460.00 | 489.70 | - | 5.48% | 66,567 |
| Jul 18, 2025 | 476.60 | 482.45 | 460.00 | 464.25 | - | -2.59% | 28,392 |
| Jul 17, 2025 | 468.00 | 482.00 | 456.10 | 476.60 | - | 2.41% | 30,710 |
| Jul 16, 2025 | 479.00 | 481.60 | 462.00 | 465.40 | - | -3.09% | 23,385 |
| Jul 15, 2025 | 481.05 | 495.00 | 472.10 | 480.25 | - | -0.17% | 29,765 |
| Jul 14, 2025 | 509.00 | 518.90 | 468.50 | 481.05 | - | -2.97% | 61,135 |
| Jul 11, 2025 | 479.00 | 497.00 | 479.00 | 495.80 | - | 4.08% | 61,292 |
| Jul 10, 2025 | 479.00 | 490.00 | 470.10 | 476.35 | - | 1.14% | 16,062 |
| Jul 9, 2025 | 476.00 | 482.00 | 465.10 | 471.00 | - | -0.08% | 12,605 |
| Jul 8, 2025 | 477.00 | 477.00 | 461.00 | 471.40 | - | 0.52% | 12,622 |
| Jul 7, 2025 | 469.70 | 470.00 | 455.00 | 468.95 | - | 4.08% | 28,708 |
| Jul 4, 2025 | 449.00 | 450.65 | 440.00 | 450.55 | - | 4.97% | 32,784 |
| Jul 3, 2025 | 423.00 | 433.00 | 413.00 | 429.20 | - | 1.86% | 10,340 |
| Jul 2, 2025 | 422.00 | 424.90 | 410.10 | 421.35 | - | 1.82% | 8,585 |
| Jul 1, 2025 | 436.90 | 436.90 | 405.50 | 413.80 | - | -0.80% | 17,174 |
| Jun 30, 2025 | 406.20 | 420.00 | 406.20 | 417.15 | - | 4.29% | 18,864 |
| Jun 27, 2025 | 398.50 | 401.00 | 396.00 | 400.00 | - | 0.38% | 3,501 |
| Jun 26, 2025 | 398.50 | 409.00 | 398.50 | 398.50 | - | -1.99% | 11,026 |
| Jun 25, 2025 | 412.00 | 412.00 | 406.60 | 406.60 | - | -2.00% | 4,735 |
| Jun 24, 2025 | 409.40 | 414.90 | 408.00 | 414.90 | - | 1.34% | 6,563 |
| Jun 23, 2025 | 393.40 | 409.40 | 393.40 | 409.40 | - | 1.99% | 11,476 |