Rossell Techsys Limited (NSE:ROSSTECH)
India · Delayed Price · Currency is INR 951.25
+28.00 (3.03%)
Jul 31, 2026, 3:29 PM IST
Rossell Techsys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 999.00 | 1,005.00 | 963.35 | 981.10 | 981.10 | -1.85% | 173,068 |
| Jul 2, 2026 | 975.00 | 1,025.00 | 955.75 | 999.55 | 999.55 | 3.72% | 296,746 |
| Jul 1, 2026 | 974.00 | 980.85 | 960.00 | 963.70 | 963.70 | -0.59% | 95,929 |
| Jun 30, 2026 | 941.50 | 983.90 | 939.00 | 969.40 | 969.40 | 4.34% | 205,958 |
| Jun 29, 2026 | 943.00 | 950.10 | 921.10 | 929.10 | 929.10 | -0.36% | 147,358 |
| Jun 25, 2026 | 934.00 | 946.90 | 907.40 | 932.50 | 932.50 | 0.25% | 200,760 |
| Jun 24, 2026 | 956.00 | 963.80 | 915.00 | 930.20 | 930.20 | -1.13% | 360,279 |
| Jun 23, 2026 | 1,089.00 | 1,092.00 | 930.30 | 940.80 | 940.80 | -12.99% | 1,346,340 |
| Jun 22, 2026 | 1,053.80 | 1,104.00 | 1,040.30 | 1,081.30 | 1,081.30 | 5.23% | 688,916 |
| Jun 19, 2026 | 1,055.00 | 1,065.00 | 1,017.00 | 1,027.60 | 1,027.60 | -1.41% | 262,969 |
| Jun 18, 2026 | 1,035.70 | 1,067.00 | 1,025.00 | 1,042.30 | 1,042.30 | 2.15% | 463,626 |
| Jun 17, 2026 | 999.00 | 1,048.00 | 981.90 | 1,020.40 | 1,020.40 | 2.18% | 434,616 |
| Jun 16, 2026 | 1,006.50 | 1,006.50 | 980.20 | 998.60 | 998.60 | 0.08% | 44,514 |
| Jun 15, 2026 | 1,019.80 | 1,024.30 | 978.90 | 997.80 | 997.80 | 0.24% | 82,240 |
| Jun 12, 2026 | 995.10 | 1,007.40 | 984.20 | 995.40 | 995.40 | 2.53% | 102,971 |
| Jun 11, 2026 | 1,022.10 | 1,022.10 | 956.10 | 970.80 | 970.80 | -4.56% | 93,372 |
| Jun 10, 2026 | 1,057.70 | 1,064.90 | 1,010.00 | 1,017.20 | 1,017.20 | -3.15% | 67,723 |
| Jun 9, 2026 | 1,006.00 | 1,055.00 | 1,006.00 | 1,050.30 | 1,050.30 | 5.24% | 82,948 |
| Jun 8, 2026 | 1,025.00 | 1,051.50 | 985.80 | 998.00 | 998.00 | -5.15% | 96,949 |
| Jun 5, 2026 | 1,067.70 | 1,067.70 | 1,034.00 | 1,052.20 | 1,052.20 | -0.28% | 63,314 |
| Jun 4, 2026 | 1,077.00 | 1,100.00 | 1,046.00 | 1,055.20 | 1,055.20 | -1.73% | 79,775 |
| Jun 3, 2026 | 1,075.20 | 1,122.00 | 1,045.00 | 1,073.80 | 1,073.80 | -0.62% | 109,096 |
| Jun 2, 2026 | 1,003.20 | 1,088.00 | 990.60 | 1,080.50 | 1,080.50 | 8.24% | 173,450 |
| Jun 1, 2026 | 1,055.00 | 1,112.00 | 990.20 | 998.20 | 998.20 | -5.54% | 261,198 |
| May 29, 2026 | 1,065.65 | 1,099.40 | 1,036.20 | 1,056.75 | 1,056.75 | -0.18% | 147,476 |
| May 27, 2026 | 1,023.30 | 1,089.00 | 1,016.00 | 1,058.65 | 1,058.65 | 4.25% | 394,901 |
| May 26, 2026 | 1,020.00 | 1,068.30 | 1,003.00 | 1,015.45 | 1,015.45 | -0.33% | 217,531 |
| May 25, 2026 | 924.60 | 1,080.00 | 924.60 | 1,018.85 | 1,018.85 | 10.31% | 922,938 |
| May 22, 2026 | 935.00 | 940.00 | 913.50 | 923.65 | 923.65 | -0.55% | 37,410 |
| May 21, 2026 | 909.90 | 943.80 | 909.90 | 928.75 | 928.75 | 2.77% | 80,333 |