Rossell Techsys Limited (NSE:ROSSTECH)
India · Delayed Price · Currency is INR 922.00
-6.75 (-0.73%)
May 22, 2026, 3:29 PM IST
Rossell Techsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 909.90 | 943.80 | 909.90 | 928.75 | 928.75 | 2.77% | 80,333 |
| May 20, 2026 | 897.00 | 914.75 | 880.05 | 903.70 | 903.70 | 0.23% | 48,504 |
| May 19, 2026 | 870.55 | 910.00 | 863.90 | 901.60 | 901.60 | 4.07% | 78,293 |
| May 18, 2026 | 878.00 | 891.10 | 839.95 | 866.30 | 866.30 | -2.35% | 88,487 |
| May 15, 2026 | 943.00 | 968.95 | 866.55 | 887.15 | 887.15 | -4.89% | 171,682 |
| May 14, 2026 | 882.95 | 939.80 | 882.95 | 932.75 | 932.75 | 6.50% | 198,446 |
| May 13, 2026 | 855.00 | 919.80 | 831.00 | 875.80 | 875.80 | 5.78% | 304,072 |
| May 12, 2026 | 850.00 | 861.95 | 811.30 | 827.95 | 827.95 | -5.61% | 255,569 |
| May 11, 2026 | 910.00 | 910.00 | 847.80 | 877.20 | 877.20 | -3.66% | 161,445 |
| May 8, 2026 | 1,034.05 | 1,034.05 | 901.00 | 910.55 | 910.55 | -12.70% | 269,605 |
| May 7, 2026 | 975.00 | 1,061.90 | 963.40 | 1,043.05 | 1,043.05 | 8.63% | 273,007 |
| May 6, 2026 | 985.00 | 990.00 | 954.05 | 960.15 | 960.15 | -1.85% | 34,152 |
| May 5, 2026 | 950.05 | 985.00 | 950.05 | 978.20 | 978.20 | 0.90% | 50,559 |
| May 4, 2026 | 1,018.00 | 1,018.00 | 945.60 | 969.45 | 969.45 | -2.05% | 52,710 |
| Apr 30, 2026 | 1,010.00 | 1,018.00 | 942.65 | 989.70 | 989.70 | -1.63% | 99,179 |
| Apr 29, 2026 | 1,025.10 | 1,049.00 | 1,000.00 | 1,006.15 | 1,006.15 | -1.38% | 66,203 |
| Apr 28, 2026 | 1,007.05 | 1,049.85 | 981.10 | 1,020.20 | 1,020.20 | 2.82% | 230,292 |
| Apr 27, 2026 | 919.00 | 1,008.00 | 918.95 | 992.20 | 992.20 | 8.81% | 224,933 |
| Apr 24, 2026 | 944.60 | 944.70 | 890.55 | 911.85 | 911.85 | -2.02% | 51,116 |
| Apr 23, 2026 | 945.80 | 979.80 | 915.00 | 930.65 | 930.65 | -1.27% | 64,631 |
| Apr 22, 2026 | 932.40 | 952.00 | 912.05 | 942.60 | 942.60 | 0.38% | 49,326 |
| Apr 21, 2026 | 927.00 | 960.00 | 920.00 | 939.00 | 939.00 | 0.65% | 49,917 |
| Apr 20, 2026 | 989.95 | 1,014.60 | 875.10 | 932.90 | 932.90 | -3.77% | 210,921 |
| Apr 17, 2026 | 959.75 | 990.00 | 959.25 | 969.45 | 969.45 | 1.02% | 78,597 |
| Apr 16, 2026 | 980.00 | 988.80 | 951.10 | 959.70 | 959.70 | -1.87% | 57,666 |
| Apr 15, 2026 | 955.00 | 1,016.85 | 944.05 | 978.00 | 978.00 | 4.42% | 181,702 |
| Apr 13, 2026 | 920.00 | 955.00 | 881.30 | 936.60 | 936.60 | 2.20% | 254,288 |
| Apr 10, 2026 | 798.25 | 957.90 | 798.00 | 916.40 | 916.40 | 14.80% | 1,121,414 |
| Apr 9, 2026 | 798.20 | 800.00 | 773.50 | 798.25 | 798.25 | 0.01% | 53,786 |
| Apr 8, 2026 | 794.00 | 808.70 | 778.05 | 798.20 | 798.20 | 4.19% | 86,685 |
| Apr 7, 2026 | 750.00 | 780.00 | 740.55 | 766.10 | 766.10 | 2.21% | 61,935 |
| Apr 6, 2026 | 720.00 | 756.65 | 715.00 | 749.50 | 749.50 | 3.51% | 72,404 |
| Apr 2, 2026 | 705.00 | 735.45 | 685.00 | 724.10 | 724.10 | 2.19% | 38,351 |
| Apr 1, 2026 | 695.00 | 715.00 | 688.65 | 708.60 | 708.60 | 6.13% | 63,367 |
| Mar 30, 2026 | 682.35 | 702.00 | 661.60 | 667.70 | 667.70 | -2.00% | 40,137 |
| Mar 27, 2026 | 695.00 | 703.00 | 675.00 | 681.30 | 681.30 | -3.11% | 35,254 |
| Mar 25, 2026 | 714.90 | 718.90 | 700.00 | 703.20 | 703.20 | 0.26% | 27,163 |
| Mar 24, 2026 | 679.00 | 711.90 | 679.00 | 701.40 | 701.40 | 4.08% | 34,158 |
| Mar 23, 2026 | 702.60 | 715.00 | 663.65 | 673.90 | 673.90 | -6.42% | 42,750 |
| Mar 20, 2026 | 702.40 | 730.00 | 691.05 | 720.10 | 720.10 | 5.07% | 59,459 |
| Mar 19, 2026 | 689.00 | 710.00 | 680.30 | 685.35 | 685.35 | -1.92% | 33,406 |
| Mar 18, 2026 | 686.00 | 708.05 | 679.05 | 698.75 | 698.75 | 2.48% | 44,600 |
| Mar 17, 2026 | 670.65 | 690.00 | 660.60 | 681.85 | 681.85 | 3.19% | 26,793 |
| Mar 16, 2026 | 674.00 | 677.15 | 650.05 | 660.75 | 660.75 | -3.46% | 50,832 |
| Mar 13, 2026 | 718.20 | 721.45 | 676.35 | 684.45 | 684.45 | -4.70% | 61,496 |
| Mar 12, 2026 | 717.95 | 722.00 | 694.00 | 718.20 | 718.20 | 1.15% | 29,612 |
| Mar 11, 2026 | 727.80 | 739.00 | 692.35 | 710.05 | 710.05 | -2.45% | 54,191 |
| Mar 10, 2026 | 715.00 | 733.40 | 709.75 | 727.85 | 727.85 | 4.29% | 63,183 |
| Mar 9, 2026 | 713.00 | 713.00 | 675.05 | 697.90 | 697.90 | -3.79% | 58,191 |
| Mar 6, 2026 | 703.85 | 740.00 | 695.80 | 725.40 | 725.40 | 3.06% | 132,893 |