Roshan Packages Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.00	14.50	14.00	14.25	14.25	0.92%	87,306
Feb 26, 2026	13.93	14.15	13.50	14.12	14.12	2.69%	56,463
Feb 25, 2026	14.10	14.25	13.30	13.75	13.75	-0.65%	159,207
Feb 24, 2026	13.97	14.48	13.00	13.84	13.84	-1.07%	327,804
Feb 23, 2026	14.50	14.80	13.80	13.99	13.99	-4.24%	179,806
Feb 20, 2026	15.40	15.50	14.20	14.61	14.61	-5.19%	763,836
Feb 19, 2026	16.91	16.91	15.21	15.41	15.41	-8.82%	270,615
Feb 18, 2026	17.09	17.27	16.62	16.90	16.90	0.30%	235,895
Feb 17, 2026	17.36	17.90	16.62	16.85	16.85	-2.71%	136,368
Feb 16, 2026	18.10	18.10	17.22	17.32	17.32	-2.75%	111,975
Feb 13, 2026	18.01	18.09	17.70	17.81	17.81	0.11%	45,529
Feb 12, 2026	18.05	18.30	17.72	17.79	17.79	-2.25%	139,798
Feb 11, 2026	18.07	18.49	18.07	18.20	18.20	0.17%	37,756
Feb 10, 2026	18.27	18.40	18.12	18.17	18.17	-	130,465
Feb 9, 2026	18.20	18.70	18.10	18.17	18.17	0.39%	180,386
Feb 6, 2026	18.50	18.70	18.05	18.10	18.10	-2.00%	143,569
Feb 4, 2026	18.40	18.94	18.20	18.47	18.47	0.49%	285,175
Feb 3, 2026	18.30	18.60	18.25	18.38	18.38	1.04%	49,884
Feb 2, 2026	18.13	18.39	18.00	18.19	18.19	0.50%	90,499
Jan 30, 2026	18.32	18.78	18.01	18.10	18.10	-1.47%	162,381
Jan 29, 2026	18.79	19.00	18.26	18.37	18.37	-2.08%	335,097
Jan 28, 2026	18.55	19.10	18.50	18.76	18.76	1.13%	304,168
Jan 27, 2026	18.95	18.95	18.30	18.55	18.55	-0.96%	207,463
Jan 26, 2026	18.97	19.15	18.63	18.73	18.73	0.11%	96,934
Jan 23, 2026	18.80	18.99	18.60	18.71	18.71	-1.01%	54,371
Jan 22, 2026	18.90	19.20	18.80	18.90	18.90	-	121,202
Jan 21, 2026	19.22	19.50	18.75	18.90	18.90	-1.72%	267,306
Jan 20, 2026	18.79	20.00	18.40	19.23	19.23	3.22%	766,124
Jan 19, 2026	18.70	18.84	18.31	18.63	18.63	0.65%	171,314
Jan 16, 2026	18.87	19.09	18.30	18.51	18.51	-0.22%	659,437
Jan 15, 2026	18.40	19.16	18.30	18.55	18.55	0.54%	320,067
Jan 14, 2026	18.81	18.93	18.42	18.45	18.45	-1.81%	128,537
Jan 13, 2026	19.02	19.02	18.72	18.79	18.79	-0.79%	79,509
Jan 12, 2026	18.80	19.60	18.61	18.94	18.94	0.37%	507,002
Jan 9, 2026	18.90	19.31	18.76	18.87	18.87	0.48%	392,705
Jan 8, 2026	18.80	19.00	18.70	18.78	18.78	0.21%	295,765
Jan 7, 2026	18.98	19.14	18.69	18.74	18.74	-0.79%	206,105
Jan 6, 2026	19.10	19.10	18.55	18.89	18.89	-0.84%	327,201
Jan 5, 2026	18.82	19.25	18.82	19.05	19.05	-0.63%	291,339
Jan 2, 2026	19.30	19.48	19.00	19.17	19.17	0.10%	422,321
Jan 1, 2026	18.60	19.60	18.35	19.15	19.15	4.42%	1,533,222
Dec 31, 2025	18.49	18.75	18.26	18.34	18.34	-0.38%	238,153
Dec 30, 2025	18.15	18.49	18.00	18.41	18.41	1.15%	174,647
Dec 29, 2025	18.46	18.47	18.10	18.20	18.20	-0.76%	193,771
Dec 26, 2025	18.51	18.79	18.05	18.34	18.34	-0.76%	329,190
Dec 24, 2025	18.78	18.89	18.31	18.48	18.48	-1.44%	310,208
Dec 23, 2025	19.23	19.43	18.65	18.75	18.75	-2.14%	241,837
Dec 22, 2025	20.19	20.19	19.01	19.16	19.16	-5.20%	774,557
Dec 19, 2025	20.79	21.20	19.50	20.21	20.21	1.20%	4,857,585
Dec 18, 2025	18.24	19.97	18.16	19.97	19.97	10.03%	4,746,405