Rossari Biotech Limited (NSE:ROSSARI)
India
· Delayed Price · Currency is INR 457.30
-0.65 (-0.14%)
Mar 10, 2026, 9:40 AM IST
Rossari Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 460.00 | 468.30 | 451.45 | 457.95 | 457.95 | -1.94% | 56,759 |
| Mar 6, 2026 | 480.30 | 482.05 | 465.00 | 467.00 | 467.00 | -2.25% | 41,418 |
| Mar 5, 2026 | 483.90 | 485.00 | 474.60 | 477.75 | 477.75 | 0.55% | 24,250 |
| Mar 4, 2026 | 480.00 | 484.70 | 474.05 | 475.15 | 475.15 | -2.03% | 66,601 |
| Mar 2, 2026 | 491.00 | 496.25 | 480.55 | 485.00 | 485.00 | -2.27% | 50,903 |
| Feb 27, 2026 | 499.80 | 499.80 | 492.80 | 496.25 | 496.25 | 0.36% | 16,522 |
| Feb 26, 2026 | 490.00 | 497.00 | 490.00 | 494.45 | 494.45 | 0.24% | 38,477 |
| Feb 25, 2026 | 497.95 | 500.00 | 490.00 | 493.25 | 493.25 | -1.22% | 37,287 |
| Feb 24, 2026 | 509.00 | 510.50 | 490.85 | 499.35 | 499.35 | -1.89% | 59,030 |
| Feb 23, 2026 | 508.55 | 516.60 | 506.55 | 508.95 | 508.95 | -0.25% | 23,861 |
| Feb 20, 2026 | 511.30 | 514.90 | 508.55 | 510.20 | 510.20 | -0.22% | 18,652 |
| Feb 19, 2026 | 517.00 | 529.60 | 510.00 | 511.30 | 511.30 | -1.05% | 44,933 |
| Feb 18, 2026 | 520.00 | 520.00 | 512.40 | 516.75 | 516.75 | -0.42% | 25,208 |
| Feb 17, 2026 | 510.95 | 520.00 | 509.95 | 518.95 | 518.95 | 1.57% | 23,230 |
| Feb 16, 2026 | 525.00 | 528.00 | 500.00 | 510.95 | 510.95 | -2.54% | 47,717 |
| Feb 13, 2026 | 536.00 | 536.00 | 520.00 | 524.25 | 524.25 | -2.00% | 24,934 |
| Feb 12, 2026 | 546.70 | 546.70 | 532.00 | 534.95 | 534.95 | -1.63% | 62,755 |
| Feb 11, 2026 | 546.25 | 547.00 | 538.05 | 543.80 | 543.80 | -0.45% | 28,736 |
| Feb 10, 2026 | 540.00 | 551.20 | 532.05 | 546.25 | 546.25 | 1.39% | 40,760 |
| Feb 9, 2026 | 525.05 | 541.00 | 517.60 | 538.75 | 538.75 | 3.66% | 43,808 |
| Feb 6, 2026 | 527.90 | 527.90 | 517.00 | 519.75 | 519.75 | -1.54% | 34,991 |
| Feb 5, 2026 | 540.00 | 543.90 | 524.00 | 527.90 | 527.90 | -2.20% | 20,877 |
| Feb 4, 2026 | 540.00 | 548.00 | 535.00 | 539.75 | 539.75 | 0.46% | 37,772 |
| Feb 3, 2026 | 547.95 | 559.00 | 531.00 | 537.30 | 537.30 | 1.61% | 76,199 |
| Feb 2, 2026 | 535.00 | 555.00 | 522.05 | 528.80 | 528.80 | -1.25% | 100,015 |
| Feb 1, 2026 | 557.05 | 565.00 | 530.70 | 535.50 | 535.50 | -5.12% | 38,412 |
| Jan 30, 2026 | 546.90 | 604.80 | 537.20 | 564.40 | 564.40 | 3.45% | 151,766 |
| Jan 29, 2026 | 570.00 | 570.00 | 541.00 | 545.60 | 545.60 | -3.14% | 22,704 |
| Jan 28, 2026 | 549.70 | 568.95 | 540.75 | 563.30 | 563.30 | 3.02% | 39,969 |
| Jan 27, 2026 | 539.60 | 571.40 | 521.00 | 546.80 | 546.80 | 2.49% | 32,275 |
| Jan 23, 2026 | 534.90 | 540.00 | 523.00 | 533.50 | 533.50 | 0.44% | 37,903 |
| Jan 22, 2026 | 530.00 | 541.30 | 522.95 | 531.15 | 531.15 | 3.04% | 35,223 |
| Jan 21, 2026 | 507.00 | 523.10 | 505.00 | 515.50 | 515.50 | 0.94% | 69,302 |
| Jan 20, 2026 | 520.05 | 567.95 | 501.90 | 510.70 | 510.70 | -2.08% | 667,785 |
| Jan 19, 2026 | 533.00 | 543.70 | 515.00 | 521.55 | 521.55 | -2.47% | 78,753 |
| Jan 16, 2026 | 537.00 | 544.40 | 533.15 | 534.75 | 534.75 | -0.94% | 37,957 |
| Jan 14, 2026 | 547.50 | 552.05 | 538.50 | 539.80 | 539.80 | -0.89% | 31,717 |
| Jan 13, 2026 | 555.50 | 559.95 | 541.00 | 544.65 | 544.65 | -1.47% | 53,077 |
| Jan 12, 2026 | 560.20 | 564.45 | 543.40 | 552.75 | 552.75 | -2.23% | 35,954 |
| Jan 9, 2026 | 565.20 | 568.00 | 549.65 | 565.35 | 565.35 | 0.05% | 36,987 |
| Jan 8, 2026 | 571.00 | 575.95 | 563.00 | 565.05 | 565.05 | -1.05% | 24,917 |
| Jan 7, 2026 | 568.00 | 574.00 | 568.00 | 571.05 | 571.05 | -0.35% | 19,246 |
| Jan 6, 2026 | 577.35 | 577.60 | 569.35 | 573.05 | 573.05 | -0.42% | 18,681 |
| Jan 5, 2026 | 586.55 | 588.85 | 570.60 | 575.45 | 575.45 | -1.38% | 21,769 |
| Jan 2, 2026 | 580.50 | 584.75 | 578.00 | 583.50 | 583.50 | 0.75% | 19,227 |
| Jan 1, 2026 | 584.00 | 585.15 | 576.75 | 579.15 | 579.15 | -0.52% | 10,598 |
| Dec 31, 2025 | 571.00 | 584.00 | 571.00 | 582.15 | 582.15 | 1.23% | 11,551 |
| Dec 30, 2025 | 572.05 | 577.00 | 568.50 | 575.05 | 575.05 | 0.52% | 16,664 |
| Dec 29, 2025 | 575.55 | 577.30 | 568.75 | 572.05 | 572.05 | -0.62% | 20,290 |
| Dec 26, 2025 | 580.50 | 583.45 | 573.00 | 575.60 | 575.60 | -0.84% | 25,756 |
| Dec 24, 2025 | 588.00 | 589.05 | 578.05 | 580.50 | 580.50 | -1.09% | 18,903 |
| Dec 23, 2025 | 583.00 | 587.95 | 570.00 | 586.90 | 586.90 | 1.21% | 27,169 |
| Dec 22, 2025 | 572.70 | 584.20 | 572.70 | 579.90 | 579.90 | 1.78% | 20,380 |
| Dec 19, 2025 | 572.20 | 575.15 | 567.90 | 569.75 | 569.75 | -0.43% | 55,435 |
| Dec 18, 2025 | 567.75 | 578.20 | 562.35 | 572.20 | 572.20 | 0.78% | 34,162 |
| Dec 17, 2025 | 575.00 | 578.10 | 566.00 | 567.75 | 567.75 | -1.18% | 23,741 |
| Dec 16, 2025 | 580.65 | 587.95 | 571.10 | 574.55 | 574.55 | -0.95% | 25,562 |
| Dec 15, 2025 | 588.40 | 589.00 | 579.00 | 580.05 | 580.05 | -0.91% | 26,458 |
| Dec 12, 2025 | 590.00 | 591.75 | 580.35 | 585.35 | 585.35 | 0.15% | 13,021 |
| Dec 11, 2025 | 582.10 | 587.65 | 574.40 | 584.50 | 584.50 | 0.94% | 19,767 |
| Dec 10, 2025 | 581.70 | 593.85 | 575.60 | 579.05 | 579.05 | -0.46% | 32,390 |
| Dec 9, 2025 | 591.00 | 594.95 | 566.20 | 581.70 | 581.70 | -2.09% | 98,212 |
| Dec 8, 2025 | 606.40 | 611.25 | 582.30 | 594.10 | 594.10 | -1.52% | 49,638 |
| Dec 5, 2025 | 600.00 | 608.95 | 599.30 | 603.25 | 603.25 | 0.22% | 14,885 |
| Dec 4, 2025 | 600.30 | 616.10 | 598.50 | 601.95 | 601.95 | -0.64% | 64,387 |
| Dec 3, 2025 | 610.95 | 610.95 | 597.90 | 605.80 | 605.80 | 0.49% | 25,909 |
| Dec 2, 2025 | 598.00 | 610.00 | 595.50 | 602.85 | 602.85 | 0.38% | 32,807 |
| Dec 1, 2025 | 608.00 | 608.00 | 598.05 | 600.55 | 600.55 | 0.07% | 29,362 |
| Nov 28, 2025 | 605.60 | 609.00 | 598.00 | 600.15 | 600.15 | -0.37% | 35,415 |
| Nov 27, 2025 | 597.20 | 605.90 | 595.55 | 602.40 | 602.40 | 1.41% | 24,820 |
| Nov 26, 2025 | 596.00 | 600.00 | 592.00 | 594.05 | 594.05 | -0.15% | 60,965 |
| Nov 25, 2025 | 596.00 | 602.45 | 594.05 | 594.95 | 594.95 | -0.97% | 52,055 |
| Nov 24, 2025 | 624.00 | 624.00 | 594.10 | 600.75 | 600.75 | -2.21% | 40,694 |
| Nov 21, 2025 | 619.10 | 619.95 | 613.00 | 614.35 | 614.35 | -0.77% | 25,552 |
| Nov 20, 2025 | 618.00 | 626.65 | 617.00 | 619.10 | 619.10 | -0.52% | 18,616 |
| Nov 19, 2025 | 627.00 | 627.00 | 620.00 | 622.35 | 622.35 | -0.76% | 20,039 |
| Nov 18, 2025 | 635.40 | 635.40 | 624.00 | 627.10 | 627.10 | -0.78% | 24,623 |
| Nov 17, 2025 | 632.00 | 638.70 | 630.05 | 632.05 | 632.05 | 0.33% | 25,377 |
| Nov 14, 2025 | 632.80 | 634.00 | 625.00 | 629.95 | 629.95 | 0.07% | 14,260 |
| Nov 13, 2025 | 632.00 | 639.40 | 627.35 | 629.50 | 629.50 | -0.81% | 20,473 |
| Nov 12, 2025 | 632.40 | 638.10 | 631.05 | 634.65 | 634.65 | 0.89% | 21,610 |
| Nov 11, 2025 | 640.70 | 652.25 | 627.50 | 629.05 | 629.05 | -1.74% | 31,476 |
| Nov 10, 2025 | 630.90 | 642.45 | 623.25 | 640.20 | 640.20 | 2.01% | 33,917 |
| Nov 7, 2025 | 636.00 | 636.95 | 625.55 | 627.60 | 627.60 | -1.93% | 27,403 |
| Nov 6, 2025 | 653.50 | 653.50 | 635.00 | 639.95 | 639.95 | -1.56% | 30,628 |
| Nov 4, 2025 | 645.00 | 654.00 | 643.00 | 650.10 | 650.10 | 0.81% | 19,501 |
| Nov 3, 2025 | 644.00 | 646.45 | 640.00 | 644.90 | 644.90 | 0.62% | 17,699 |
| Oct 31, 2025 | 643.00 | 646.00 | 640.00 | 640.95 | 640.95 | -0.36% | 16,691 |
| Oct 30, 2025 | 646.00 | 647.45 | 640.60 | 643.25 | 643.25 | -0.41% | 32,776 |
| Oct 29, 2025 | 650.05 | 656.05 | 637.90 | 645.90 | 645.90 | -0.59% | 101,931 |
| Oct 28, 2025 | 663.00 | 663.00 | 641.50 | 649.75 | 649.75 | -0.51% | 97,896 |
| Oct 27, 2025 | 652.50 | 654.95 | 646.00 | 653.10 | 653.10 | 0.42% | 32,386 |
| Oct 24, 2025 | 652.00 | 653.30 | 642.90 | 650.40 | 650.40 | -0.08% | 27,938 |
| Oct 23, 2025 | 648.00 | 654.10 | 645.05 | 650.95 | 650.95 | 0.55% | 40,428 |
| Oct 21, 2025 | 656.25 | 660.75 | 645.00 | 647.40 | 647.40 | -1.35% | 43,063 |
| Oct 20, 2025 | 671.30 | 674.75 | 644.00 | 656.25 | 656.25 | -2.24% | 120,013 |
| Oct 17, 2025 | 685.00 | 688.00 | 654.05 | 671.30 | 671.30 | -0.19% | 83,888 |
| Oct 16, 2025 | 669.80 | 690.30 | 662.90 | 672.55 | 672.55 | 1.82% | 199,972 |
| Oct 15, 2025 | 647.50 | 670.95 | 638.50 | 660.55 | 660.55 | 2.11% | 115,261 |
| Oct 14, 2025 | 646.00 | 651.25 | 624.50 | 646.90 | 646.90 | -0.58% | 124,826 |