Rossari Biotech Limited (NSE:ROSSARI)
India
· Delayed Price · Currency is INR 467.00
-1.95 (-0.42%)
Apr 29, 2026, 3:30 PM IST
Rossari Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 473.00 | 477.85 | 465.00 | 467.00 | 467.00 | -0.42% | 305,439 |
| Apr 28, 2026 | 504.00 | 504.00 | 464.40 | 468.95 | 468.95 | -6.99% | 1,000,475 |
| Apr 27, 2026 | 521.00 | 521.60 | 498.20 | 504.20 | 504.20 | -2.36% | 279,177 |
| Apr 24, 2026 | 511.35 | 525.00 | 508.10 | 516.40 | 516.40 | 0.99% | 292,478 |
| Apr 23, 2026 | 511.50 | 524.15 | 506.55 | 511.35 | 511.35 | -0.24% | 177,681 |
| Apr 22, 2026 | 515.00 | 518.45 | 507.25 | 512.60 | 512.60 | -0.08% | 121,929 |
| Apr 21, 2026 | 505.00 | 521.50 | 500.00 | 513.00 | 513.00 | 3.34% | 297,621 |
| Apr 20, 2026 | 508.25 | 509.90 | 487.00 | 496.40 | 496.40 | -1.56% | 186,514 |
| Apr 17, 2026 | 495.00 | 507.05 | 483.10 | 504.25 | 504.25 | 5.44% | 656,751 |
| Apr 16, 2026 | 463.35 | 481.85 | 450.00 | 478.25 | 478.25 | 5.67% | 388,782 |
| Apr 15, 2026 | 459.00 | 460.00 | 446.35 | 452.60 | 452.60 | 1.83% | 101,480 |
| Apr 13, 2026 | 449.80 | 454.45 | 434.05 | 444.45 | 444.45 | -1.98% | 41,728 |
| Apr 10, 2026 | 453.20 | 460.90 | 449.65 | 453.45 | 453.45 | 1.56% | 37,810 |
| Apr 9, 2026 | 455.80 | 456.00 | 443.00 | 446.50 | 446.50 | -1.26% | 40,244 |
| Apr 8, 2026 | 465.00 | 465.00 | 450.00 | 452.20 | 452.20 | 1.84% | 87,916 |
| Apr 7, 2026 | 444.75 | 447.45 | 432.10 | 444.05 | 444.05 | -0.36% | 58,243 |
| Apr 6, 2026 | 428.10 | 454.90 | 426.35 | 445.65 | 445.65 | 4.10% | 151,231 |
| Apr 2, 2026 | 404.00 | 464.45 | 392.55 | 428.10 | 428.10 | 5.89% | 508,284 |
| Apr 1, 2026 | 398.60 | 406.05 | 386.50 | 404.30 | 404.30 | 6.79% | 53,279 |
| Mar 30, 2026 | 390.00 | 398.00 | 375.00 | 378.60 | 378.60 | -4.87% | 148,065 |
| Mar 27, 2026 | 411.95 | 414.95 | 394.20 | 398.00 | 398.00 | -4.18% | 105,909 |
| Mar 25, 2026 | 397.90 | 429.00 | 397.90 | 415.35 | 415.35 | 4.39% | 200,124 |
| Mar 24, 2026 | 398.00 | 405.00 | 387.15 | 397.90 | 397.90 | 2.35% | 144,923 |
| Mar 23, 2026 | 405.00 | 408.75 | 385.00 | 388.75 | 388.75 | -5.49% | 85,114 |
| Mar 20, 2026 | 415.95 | 430.50 | 410.00 | 411.35 | 411.35 | -1.11% | 58,294 |
| Mar 19, 2026 | 423.00 | 428.45 | 413.00 | 415.95 | 415.95 | -2.96% | 61,599 |
| Mar 18, 2026 | 425.20 | 437.45 | 423.20 | 428.65 | 428.65 | 1.11% | 82,902 |
| Mar 17, 2026 | 433.95 | 436.95 | 421.00 | 423.95 | 423.95 | -2.30% | 66,254 |
| Mar 16, 2026 | 446.30 | 446.30 | 431.10 | 433.95 | 433.95 | -2.77% | 73,291 |
| Mar 13, 2026 | 451.00 | 455.60 | 443.05 | 446.30 | 446.30 | -1.53% | 55,654 |
| Mar 12, 2026 | 455.00 | 460.00 | 451.25 | 453.25 | 453.25 | -1.94% | 35,724 |
| Mar 11, 2026 | 461.85 | 469.25 | 458.95 | 462.20 | 462.20 | 0.08% | 30,551 |
| Mar 10, 2026 | 458.80 | 466.00 | 455.55 | 461.85 | 461.85 | 0.85% | 35,991 |
| 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 |