Rossell Techsys Limited (NSE:ROSSTECH)
India · Delayed Price · Currency is INR 970.80
-46.40 (-4.56%)
Jun 11, 2026, 3:29 PM IST
Rossell Techsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |