Rossell Techsys Limited (NSE:ROSSTECH)
India · Delayed Price · Currency is INR 1,026.95
+15.45 (1.53%)
Jul 13, 2026, 2:50 PM IST
Rossell Techsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |