Rossell Techsys Limited (NSE:ROSSTECH)
India · Delayed Price · Currency is INR 1,622.40
+10.30 (0.64%)
Oct 7, 2026, 3:29 PM IST
Rossell Techsys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,615.00 | 1,643.40 | 1,581.40 | 1,622.40 | 1,622.40 | 0.64% | 141,894 |
| Oct 6, 2026 | 1,624.90 | 1,699.00 | 1,586.40 | 1,612.10 | 1,612.10 | 0.30% | 506,905 |
| Oct 5, 2026 | 1,525.00 | 1,624.90 | 1,508.70 | 1,607.20 | 1,607.20 | 5.58% | 314,638 |
| Oct 1, 2026 | 1,487.10 | 1,536.80 | 1,467.20 | 1,522.30 | 1,522.30 | 1.27% | 247,467 |
| Sep 30, 2026 | 1,480.00 | 1,525.00 | 1,455.20 | 1,503.20 | 1,503.20 | 1.45% | 253,108 |
| Sep 29, 2026 | 1,409.90 | 1,490.00 | 1,375.80 | 1,481.70 | 1,481.70 | 5.93% | 315,207 |
| Sep 28, 2026 | 1,405.00 | 1,410.80 | 1,342.20 | 1,398.80 | 1,398.80 | -0.28% | 151,249 |
| Sep 25, 2026 | 1,415.30 | 1,445.20 | 1,380.00 | 1,402.70 | 1,402.70 | -1.14% | 132,626 |
| Sep 24, 2026 | 1,440.10 | 1,473.50 | 1,409.30 | 1,418.90 | 1,418.90 | -2.13% | 111,226 |
| Sep 23, 2026 | 1,494.50 | 1,499.80 | 1,425.00 | 1,449.80 | 1,449.80 | -2.96% | 276,498 |
| Sep 22, 2026 | 1,363.80 | 1,505.00 | 1,363.70 | 1,494.10 | 1,494.10 | 9.88% | 1,051,024 |
| Sep 21, 2026 | 1,381.20 | 1,384.10 | 1,310.10 | 1,359.70 | 1,359.70 | -1.06% | 270,345 |
| Sep 18, 2026 | 1,370.00 | 1,464.90 | 1,350.00 | 1,374.30 | 1,374.30 | 1.26% | 911,139 |
| Sep 17, 2026 | 1,349.90 | 1,426.90 | 1,325.00 | 1,357.20 | 1,357.20 | 0.56% | 758,996 |
| Sep 16, 2026 | 1,270.00 | 1,420.00 | 1,219.50 | 1,349.90 | 1,349.60 | 6.68% | 3,386,100 |
| Sep 15, 2026 | 1,234.90 | 1,308.20 | 1,211.80 | 1,265.40 | 1,265.12 | 4.21% | 1,062,808 |
| Sep 11, 2026 | 1,200.10 | 1,236.00 | 1,189.20 | 1,214.30 | 1,214.03 | 0.64% | 147,435 |
| Sep 10, 2026 | 1,191.00 | 1,215.20 | 1,177.10 | 1,206.60 | 1,206.33 | 1.08% | 82,882 |
| Sep 9, 2026 | 1,220.00 | 1,241.70 | 1,185.50 | 1,193.70 | 1,193.43 | -2.00% | 189,157 |
| Sep 8, 2026 | 1,160.00 | 1,228.70 | 1,151.00 | 1,218.00 | 1,217.73 | 6.08% | 407,001 |
| Sep 7, 2026 | 1,156.30 | 1,172.00 | 1,139.60 | 1,148.20 | 1,147.94 | -0.20% | 107,652 |
| Sep 4, 2026 | 1,116.30 | 1,168.00 | 1,116.30 | 1,150.50 | 1,150.24 | 3.06% | 234,989 |
| Sep 3, 2026 | 1,140.00 | 1,144.70 | 1,109.50 | 1,116.30 | 1,116.05 | -1.56% | 121,642 |
| Sep 2, 2026 | 1,139.90 | 1,159.40 | 1,120.00 | 1,134.00 | 1,133.75 | -0.19% | 164,242 |
| Sep 1, 2026 | 1,119.00 | 1,158.00 | 1,096.00 | 1,136.20 | 1,135.95 | 2.36% | 229,506 |
| Aug 31, 2026 | 1,113.35 | 1,139.95 | 1,091.00 | 1,109.95 | 1,109.70 | 0.48% | 171,715 |
| Aug 28, 2026 | 1,111.85 | 1,120.70 | 1,092.65 | 1,104.60 | 1,104.35 | 0.11% | 85,448 |
| Aug 27, 2026 | 1,098.20 | 1,149.00 | 1,096.50 | 1,103.40 | 1,103.15 | 0.31% | 250,599 |
| Aug 26, 2026 | 1,063.00 | 1,119.90 | 1,048.85 | 1,099.95 | 1,099.71 | 4.72% | 361,382 |
| Aug 25, 2026 | 1,061.75 | 1,061.75 | 1,035.00 | 1,050.35 | 1,050.12 | -0.31% | 91,136 |
| Aug 24, 2026 | 1,084.25 | 1,107.95 | 1,032.75 | 1,053.65 | 1,053.42 | -1.91% | 182,472 |
| Aug 21, 2026 | 1,073.75 | 1,090.00 | 1,058.00 | 1,074.20 | 1,073.96 | -0.22% | 119,335 |
| Aug 20, 2026 | 1,090.00 | 1,093.70 | 1,057.95 | 1,076.60 | 1,076.36 | -0.29% | 115,710 |
| Aug 19, 2026 | 1,109.40 | 1,118.35 | 1,064.50 | 1,079.70 | 1,079.46 | -2.16% | 174,674 |
| Aug 18, 2026 | 1,116.05 | 1,172.00 | 1,092.50 | 1,103.55 | 1,103.30 | -0.48% | 899,502 |
| Aug 17, 2026 | 1,072.95 | 1,148.00 | 1,070.95 | 1,108.90 | 1,108.65 | 3.30% | 591,610 |
| Aug 14, 2026 | 1,057.15 | 1,102.00 | 1,057.15 | 1,073.45 | 1,073.21 | 1.54% | 156,621 |
| Aug 13, 2026 | 1,091.00 | 1,091.00 | 1,032.55 | 1,057.15 | 1,056.92 | -2.97% | 226,861 |
| Aug 12, 2026 | 1,050.05 | 1,092.35 | 1,045.00 | 1,089.50 | 1,089.26 | 2.14% | 183,289 |
| Aug 11, 2026 | 1,094.50 | 1,134.95 | 1,060.00 | 1,066.65 | 1,066.41 | -2.54% | 263,474 |
| Aug 10, 2026 | 1,102.70 | 1,111.00 | 1,080.00 | 1,094.50 | 1,094.26 | 0.17% | 212,642 |
| Aug 7, 2026 | 1,098.90 | 1,108.70 | 1,082.10 | 1,092.65 | 1,092.41 | 0.22% | 93,676 |
| Aug 6, 2026 | 1,072.60 | 1,118.00 | 1,057.10 | 1,090.20 | 1,089.96 | 2.40% | 275,629 |
| Aug 5, 2026 | 1,080.20 | 1,099.95 | 1,055.00 | 1,064.65 | 1,064.41 | 0.04% | 269,490 |
| Aug 4, 2026 | 1,060.00 | 1,078.35 | 1,033.00 | 1,064.20 | 1,063.96 | -0.27% | 252,411 |
| Aug 3, 2026 | 975.95 | 1,086.75 | 966.00 | 1,067.10 | 1,066.86 | 11.84% | 1,333,256 |
| Jul 31, 2026 | 938.60 | 979.35 | 932.50 | 954.10 | 953.89 | 3.34% | 223,249 |
| Jul 30, 2026 | 938.00 | 985.80 | 914.05 | 923.25 | 923.04 | -1.26% | 273,742 |
| Jul 29, 2026 | 939.00 | 939.00 | 903.00 | 935.00 | 934.79 | 2.57% | 436,882 |
| Jul 28, 2026 | 978.55 | 1,006.35 | 890.00 | 911.60 | 911.40 | -6.56% | 1,079,902 |