Rossell Techsys Limited (NSE:ROSSTECH)
India · Delayed Price · Currency is INR 1,227.70
+21.10 (1.75%)
Sep 11, 2026, 3:29 PM IST
Rossell Techsys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,200.10 | 1,236.00 | 1,189.20 | 1,214.30 | 1,214.30 | 0.64% | 147,435 |
| Sep 10, 2026 | 1,191.00 | 1,215.20 | 1,177.10 | 1,206.60 | 1,206.60 | 1.08% | 82,882 |
| Sep 9, 2026 | 1,220.00 | 1,241.70 | 1,185.50 | 1,193.70 | 1,193.70 | -2.00% | 189,157 |
| Sep 8, 2026 | 1,160.00 | 1,228.70 | 1,151.00 | 1,218.00 | 1,218.00 | 6.08% | 407,001 |
| Sep 7, 2026 | 1,156.30 | 1,172.00 | 1,139.60 | 1,148.20 | 1,148.20 | -0.20% | 107,652 |
| Sep 4, 2026 | 1,116.30 | 1,168.00 | 1,116.30 | 1,150.50 | 1,150.50 | 3.06% | 234,989 |
| Sep 3, 2026 | 1,140.00 | 1,144.70 | 1,109.50 | 1,116.30 | 1,116.30 | -1.56% | 121,642 |
| Sep 2, 2026 | 1,139.90 | 1,159.40 | 1,120.00 | 1,134.00 | 1,134.00 | -0.19% | 164,242 |
| Sep 1, 2026 | 1,119.00 | 1,158.00 | 1,096.00 | 1,136.20 | 1,136.20 | 2.36% | 229,506 |
| Aug 31, 2026 | 1,113.35 | 1,139.95 | 1,091.00 | 1,109.95 | 1,109.95 | 0.48% | 171,715 |
| Aug 28, 2026 | 1,111.85 | 1,120.70 | 1,092.65 | 1,104.60 | 1,104.60 | 0.11% | 85,448 |
| Aug 27, 2026 | 1,098.20 | 1,149.00 | 1,096.50 | 1,103.40 | 1,103.40 | 0.31% | 250,599 |
| Aug 26, 2026 | 1,063.00 | 1,119.90 | 1,048.85 | 1,099.95 | 1,099.95 | 4.72% | 361,382 |
| Aug 25, 2026 | 1,061.75 | 1,061.75 | 1,035.00 | 1,050.35 | 1,050.35 | -0.31% | 91,136 |
| Aug 24, 2026 | 1,084.25 | 1,107.95 | 1,032.75 | 1,053.65 | 1,053.65 | -1.91% | 182,472 |
| Aug 21, 2026 | 1,073.75 | 1,090.00 | 1,058.00 | 1,074.20 | 1,074.20 | -0.22% | 119,335 |
| Aug 20, 2026 | 1,090.00 | 1,093.70 | 1,057.95 | 1,076.60 | 1,076.60 | -0.29% | 115,710 |
| Aug 19, 2026 | 1,109.40 | 1,118.35 | 1,064.50 | 1,079.70 | 1,079.70 | -2.16% | 174,674 |
| Aug 18, 2026 | 1,116.05 | 1,172.00 | 1,092.50 | 1,103.55 | 1,103.55 | -0.48% | 899,502 |
| Aug 17, 2026 | 1,072.95 | 1,148.00 | 1,070.95 | 1,108.90 | 1,108.90 | 3.30% | 591,610 |
| Aug 14, 2026 | 1,057.15 | 1,102.00 | 1,057.15 | 1,073.45 | 1,073.45 | 1.54% | 156,621 |
| Aug 13, 2026 | 1,091.00 | 1,091.00 | 1,032.55 | 1,057.15 | 1,057.15 | -2.97% | 226,861 |
| Aug 12, 2026 | 1,050.05 | 1,092.35 | 1,045.00 | 1,089.50 | 1,089.50 | 2.14% | 183,289 |
| Aug 11, 2026 | 1,094.50 | 1,134.95 | 1,060.00 | 1,066.65 | 1,066.65 | -2.54% | 263,474 |
| Aug 10, 2026 | 1,102.70 | 1,111.00 | 1,080.00 | 1,094.50 | 1,094.50 | 0.17% | 212,642 |
| Aug 7, 2026 | 1,098.90 | 1,108.70 | 1,082.10 | 1,092.65 | 1,092.65 | 0.22% | 93,676 |
| Aug 6, 2026 | 1,072.60 | 1,118.00 | 1,057.10 | 1,090.20 | 1,090.20 | 2.40% | 275,629 |
| Aug 5, 2026 | 1,080.20 | 1,099.95 | 1,055.00 | 1,064.65 | 1,064.65 | 0.04% | 269,490 |
| Aug 4, 2026 | 1,060.00 | 1,078.35 | 1,033.00 | 1,064.20 | 1,064.20 | -0.27% | 252,411 |
| Aug 3, 2026 | 975.95 | 1,086.75 | 966.00 | 1,067.10 | 1,067.10 | 11.84% | 1,333,256 |
| Jul 31, 2026 | 938.60 | 979.35 | 932.50 | 954.10 | 954.10 | 3.34% | 223,249 |
| Jul 30, 2026 | 938.00 | 985.80 | 914.05 | 923.25 | 923.25 | -1.26% | 273,742 |
| Jul 29, 2026 | 939.00 | 939.00 | 903.00 | 935.00 | 935.00 | 2.57% | 436,882 |
| Jul 28, 2026 | 978.55 | 1,006.35 | 890.00 | 911.60 | 911.60 | -6.56% | 1,079,902 |
| Jul 27, 2026 | 984.00 | 1,005.00 | 960.55 | 975.65 | 975.65 | -0.78% | 98,539 |
| Jul 24, 2026 | 972.00 | 989.00 | 950.00 | 983.30 | 983.30 | 0.91% | 62,779 |
| Jul 23, 2026 | 985.35 | 992.00 | 960.05 | 974.45 | 974.45 | -2.09% | 78,153 |
| Jul 22, 2026 | 1,006.00 | 1,006.00 | 987.50 | 995.30 | 995.30 | -1.23% | 57,714 |
| Jul 21, 2026 | 986.45 | 1,025.00 | 980.00 | 1,007.70 | 1,007.70 | 2.97% | 150,374 |
| Jul 20, 2026 | 1,000.00 | 1,012.95 | 970.00 | 978.60 | 978.60 | -1.24% | 102,652 |
| Jul 17, 2026 | 1,009.60 | 1,014.35 | 981.10 | 990.90 | 990.90 | -2.52% | 92,135 |
| Jul 16, 2026 | 1,008.30 | 1,031.95 | 990.00 | 1,016.55 | 1,016.55 | 1.62% | 97,725 |
| Jul 15, 2026 | 1,045.00 | 1,045.15 | 990.00 | 1,000.30 | 1,000.30 | -3.50% | 140,364 |
| Jul 14, 2026 | 1,025.30 | 1,049.30 | 1,015.00 | 1,036.60 | 1,036.60 | 1.11% | 129,356 |
| Jul 13, 2026 | 1,012.85 | 1,064.00 | 999.90 | 1,025.25 | 1,025.25 | 1.36% | 227,718 |
| Jul 10, 2026 | 1,016.80 | 1,024.75 | 998.00 | 1,011.50 | 1,011.50 | 0.07% | 125,039 |
| Jul 9, 2026 | 977.15 | 1,021.90 | 973.55 | 1,010.75 | 1,010.75 | 4.75% | 193,834 |
| Jul 8, 2026 | 969.00 | 1,000.40 | 957.70 | 964.90 | 964.90 | -0.28% | 227,036 |
| Jul 7, 2026 | 986.50 | 990.95 | 955.00 | 967.60 | 967.60 | -1.59% | 110,499 |
| Jul 6, 2026 | 985.70 | 1,019.90 | 980.05 | 983.25 | 983.25 | 0.22% | 143,112 |