Rossell India Limited (NSE:ROSSELLIND)
India
· Delayed Price · Currency is INR 45.84
+0.89 (1.98%)
Mar 6, 2026, 3:29 PM IST
Rossell India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.84 | 47.68 | 44.95 | 46.17 | 46.17 | 2.71% | 46,576 |
| Mar 5, 2026 | 44.00 | 45.70 | 42.61 | 44.95 | 44.95 | 4.27% | 24,212 |
| Mar 4, 2026 | 44.72 | 44.72 | 42.40 | 43.11 | 43.11 | -3.60% | 26,187 |
| Mar 2, 2026 | 45.45 | 46.37 | 44.10 | 44.72 | 44.72 | -7.22% | 40,572 |
| Feb 27, 2026 | 48.00 | 49.50 | 46.01 | 48.20 | 48.20 | 1.43% | 46,431 |
| Feb 26, 2026 | 46.40 | 47.70 | 45.00 | 47.52 | 47.52 | 4.23% | 61,688 |
| Feb 25, 2026 | 42.23 | 45.90 | 42.23 | 45.59 | 45.59 | 5.02% | 70,530 |
| Feb 24, 2026 | 42.75 | 43.73 | 41.04 | 43.41 | 43.41 | 3.60% | 41,732 |
| Feb 23, 2026 | 43.00 | 44.09 | 41.40 | 41.90 | 41.90 | -4.32% | 47,908 |
| Feb 20, 2026 | 43.51 | 44.29 | 43.01 | 43.79 | 43.79 | -0.09% | 30,196 |
| Feb 19, 2026 | 45.00 | 45.00 | 43.42 | 43.83 | 43.83 | 0.39% | 32,537 |
| Feb 18, 2026 | 44.50 | 45.00 | 43.50 | 43.66 | 43.66 | 0.21% | 15,290 |
| Feb 17, 2026 | 44.69 | 45.00 | 43.50 | 43.57 | 43.57 | -0.16% | 16,886 |
| Feb 16, 2026 | 44.10 | 45.79 | 43.50 | 43.64 | 43.64 | -1.04% | 21,407 |
| Feb 13, 2026 | 46.00 | 46.00 | 43.50 | 44.10 | 44.10 | -1.74% | 24,450 |
| Feb 12, 2026 | 45.99 | 45.99 | 44.55 | 44.88 | 44.88 | -0.29% | 21,781 |
| Feb 11, 2026 | 46.40 | 46.69 | 44.75 | 45.01 | 45.01 | -3.29% | 45,141 |
| Feb 10, 2026 | 47.65 | 48.90 | 46.10 | 46.54 | 46.54 | 1.06% | 63,380 |
| Feb 9, 2026 | 45.55 | 47.68 | 45.50 | 46.05 | 46.05 | 4.80% | 54,985 |
| Feb 6, 2026 | 42.16 | 44.21 | 42.16 | 43.94 | 43.94 | 1.27% | 18,424 |
| Feb 5, 2026 | 44.17 | 45.78 | 43.05 | 43.39 | 43.39 | -1.77% | 18,641 |
| Feb 4, 2026 | 43.00 | 45.10 | 42.01 | 44.17 | 44.17 | 5.22% | 38,181 |
| Feb 3, 2026 | 43.30 | 43.89 | 41.17 | 41.98 | 41.98 | 0.05% | 35,688 |
| Feb 2, 2026 | 45.74 | 45.74 | 40.05 | 41.96 | 41.96 | -4.44% | 83,272 |
| Feb 1, 2026 | 45.84 | 45.84 | 43.11 | 43.91 | 43.91 | 1.29% | 16,745 |
| Jan 30, 2026 | 43.71 | 44.10 | 42.02 | 43.35 | 43.35 | -0.85% | 34,684 |
| Jan 29, 2026 | 44.29 | 46.80 | 42.60 | 43.72 | 43.72 | 2.17% | 74,797 |
| Jan 28, 2026 | 41.18 | 43.35 | 41.18 | 42.79 | 42.79 | 3.93% | 25,044 |
| Jan 27, 2026 | 43.05 | 43.05 | 40.00 | 41.17 | 41.17 | -4.37% | 42,508 |
| Jan 23, 2026 | 44.20 | 44.95 | 42.50 | 43.05 | 43.05 | -2.58% | 37,231 |
| Jan 22, 2026 | 45.19 | 46.89 | 44.00 | 44.19 | 44.19 | -2.19% | 40,584 |
| Jan 21, 2026 | 45.50 | 46.16 | 45.00 | 45.18 | 45.18 | -2.14% | 18,787 |
| Jan 20, 2026 | 46.90 | 47.13 | 46.00 | 46.17 | 46.17 | -2.06% | 30,308 |
| Jan 19, 2026 | 47.35 | 49.00 | 46.90 | 47.14 | 47.14 | -0.46% | 20,083 |
| Jan 16, 2026 | 47.81 | 49.10 | 47.01 | 47.36 | 47.36 | -0.92% | 11,558 |
| Jan 14, 2026 | 48.39 | 49.27 | 47.20 | 47.80 | 47.80 | -1.20% | 20,846 |
| Jan 13, 2026 | 48.00 | 48.73 | 48.00 | 48.38 | 48.38 | 0.35% | 6,578 |
| Jan 12, 2026 | 47.95 | 49.77 | 47.39 | 48.21 | 48.21 | 0.54% | 15,540 |
| Jan 9, 2026 | 48.11 | 48.99 | 47.50 | 47.95 | 47.95 | -0.31% | 7,028 |
| Jan 8, 2026 | 48.67 | 49.55 | 47.72 | 48.10 | 48.10 | -1.15% | 17,403 |
| Jan 7, 2026 | 49.30 | 49.61 | 47.70 | 48.66 | 48.66 | -0.59% | 40,648 |
| Jan 6, 2026 | 49.77 | 50.55 | 48.61 | 48.95 | 48.95 | -1.63% | 26,303 |
| Jan 5, 2026 | 50.34 | 50.93 | 49.40 | 49.76 | 49.76 | -1.15% | 20,351 |
| Jan 2, 2026 | 50.00 | 51.56 | 49.86 | 50.34 | 50.34 | 0.36% | 26,262 |
| Jan 1, 2026 | 50.62 | 51.55 | 49.80 | 50.16 | 50.16 | -0.89% | 22,424 |
| Dec 31, 2025 | 50.81 | 51.83 | 50.17 | 50.61 | 50.61 | -0.39% | 29,209 |
| Dec 30, 2025 | 48.79 | 53.45 | 48.78 | 50.81 | 50.81 | 4.16% | 155,983 |
| Dec 29, 2025 | 49.25 | 50.79 | 47.25 | 48.78 | 48.78 | -3.92% | 48,282 |
| Dec 26, 2025 | 51.49 | 51.60 | 50.40 | 50.77 | 50.77 | -0.55% | 23,832 |
| Dec 24, 2025 | 50.77 | 51.97 | 50.77 | 51.05 | 51.05 | -0.47% | 28,655 |
| Dec 23, 2025 | 50.25 | 51.99 | 50.05 | 51.29 | 51.29 | 2.07% | 26,619 |
| Dec 22, 2025 | 50.62 | 52.27 | 49.23 | 50.25 | 50.25 | -0.67% | 54,710 |
| Dec 19, 2025 | 51.24 | 51.70 | 50.01 | 50.59 | 50.59 | 0.66% | 24,753 |
| Dec 18, 2025 | 51.98 | 51.98 | 50.00 | 50.26 | 50.26 | -1.37% | 22,835 |
| Dec 17, 2025 | 50.77 | 51.99 | 50.50 | 50.96 | 50.96 | 0.37% | 16,562 |
| Dec 16, 2025 | 53.40 | 53.40 | 50.45 | 50.77 | 50.77 | -2.52% | 52,802 |
| Dec 15, 2025 | 55.94 | 55.94 | 50.23 | 52.08 | 52.08 | -5.40% | 114,022 |
| Dec 12, 2025 | 55.14 | 56.00 | 54.63 | 55.05 | 55.05 | 0.58% | 5,051 |
| Dec 11, 2025 | 56.49 | 56.50 | 54.24 | 54.73 | 54.73 | 0.24% | 25,513 |
| Dec 10, 2025 | 55.72 | 55.72 | 54.01 | 54.60 | 54.60 | -0.64% | 5,209 |
| Dec 9, 2025 | 54.70 | 55.79 | 53.10 | 54.95 | 54.95 | 0.48% | 11,952 |
| Dec 8, 2025 | 56.90 | 57.84 | 54.01 | 54.69 | 54.69 | -2.18% | 18,211 |
| Dec 5, 2025 | 56.50 | 57.27 | 55.30 | 55.91 | 55.91 | -0.87% | 11,419 |
| Dec 4, 2025 | 54.51 | 57.26 | 54.51 | 56.40 | 56.40 | 1.97% | 11,504 |
| Dec 3, 2025 | 57.22 | 57.22 | 54.36 | 55.31 | 55.31 | -1.23% | 16,725 |
| Dec 2, 2025 | 57.31 | 59.00 | 55.23 | 56.00 | 56.00 | -2.29% | 32,548 |
| Dec 1, 2025 | 59.49 | 59.49 | 56.50 | 57.31 | 57.31 | -1.68% | 16,106 |
| Nov 28, 2025 | 57.85 | 58.95 | 57.24 | 58.29 | 58.29 | 0.66% | 21,926 |
| Nov 27, 2025 | 57.18 | 59.95 | 57.18 | 57.91 | 57.91 | 0.07% | 37,648 |
| Nov 26, 2025 | 58.39 | 60.60 | 56.58 | 57.87 | 57.87 | 0.54% | 37,925 |
| Nov 25, 2025 | 57.90 | 58.70 | 55.50 | 57.56 | 57.56 | 1.52% | 8,223 |
| Nov 24, 2025 | 55.30 | 59.80 | 55.30 | 56.70 | 56.70 | -2.34% | 17,155 |
| Nov 21, 2025 | 59.39 | 59.39 | 57.00 | 58.06 | 58.06 | -2.26% | 18,572 |
| Nov 20, 2025 | 60.74 | 60.74 | 59.18 | 59.40 | 59.40 | -0.45% | 10,861 |
| Nov 19, 2025 | 59.28 | 60.14 | 59.01 | 59.67 | 59.67 | 0.66% | 17,587 |
| Nov 18, 2025 | 61.95 | 62.79 | 57.70 | 59.28 | 59.28 | -4.14% | 43,667 |
| Nov 17, 2025 | 61.64 | 65.00 | 61.01 | 61.84 | 61.84 | 3.07% | 74,928 |
| Nov 14, 2025 | 61.74 | 61.75 | 59.12 | 60.00 | 60.00 | -0.94% | 33,408 |
| Nov 13, 2025 | 61.04 | 62.75 | 60.10 | 60.57 | 60.57 | -1.62% | 32,137 |
| Nov 12, 2025 | 62.73 | 63.38 | 60.25 | 61.57 | 61.57 | -0.34% | 44,927 |
| Nov 11, 2025 | 61.80 | 69.50 | 59.01 | 61.78 | 61.78 | 2.23% | 248,887 |
| Nov 10, 2025 | 61.70 | 61.70 | 60.10 | 60.43 | 60.43 | 0.47% | 14,596 |
| Nov 7, 2025 | 61.35 | 61.35 | 59.68 | 60.15 | 60.15 | -0.30% | 8,756 |
| Nov 6, 2025 | 60.70 | 61.59 | 60.00 | 60.33 | 60.33 | -1.39% | 9,503 |
| Nov 4, 2025 | 61.10 | 62.25 | 60.92 | 61.18 | 61.18 | -0.11% | 6,566 |
| Nov 3, 2025 | 61.53 | 63.10 | 61.01 | 61.25 | 61.25 | -0.46% | 12,884 |
| Oct 31, 2025 | 62.93 | 62.93 | 61.00 | 61.53 | 61.53 | -2.22% | 16,605 |
| Oct 30, 2025 | 62.01 | 63.80 | 61.21 | 62.93 | 62.93 | 1.48% | 12,862 |
| Oct 29, 2025 | 61.50 | 63.80 | 61.50 | 62.01 | 62.01 | -0.63% | 20,180 |
| Oct 28, 2025 | 63.89 | 63.89 | 61.90 | 62.40 | 62.40 | -0.49% | 7,888 |
| Oct 27, 2025 | 64.00 | 64.00 | 62.30 | 62.71 | 62.71 | -0.89% | 11,118 |
| Oct 24, 2025 | 63.48 | 63.95 | 62.29 | 63.27 | 63.27 | 1.43% | 14,332 |
| Oct 23, 2025 | 62.50 | 64.20 | 62.00 | 62.38 | 62.38 | 0.06% | 25,020 |
| Oct 21, 2025 | 61.00 | 62.79 | 61.00 | 62.34 | 62.34 | 1.20% | 5,561 |
| Oct 20, 2025 | 64.65 | 64.65 | 61.15 | 61.60 | 61.60 | -0.84% | 10,119 |
| Oct 17, 2025 | 64.23 | 64.23 | 60.72 | 62.12 | 62.12 | -2.60% | 20,611 |
| Oct 16, 2025 | 61.09 | 64.74 | 61.09 | 63.78 | 63.78 | 2.31% | 25,345 |
| Oct 15, 2025 | 62.87 | 63.27 | 61.80 | 62.34 | 62.34 | 0.89% | 10,332 |
| Oct 14, 2025 | 62.75 | 63.27 | 61.51 | 61.79 | 61.79 | -1.53% | 13,341 |
| Oct 13, 2025 | 62.05 | 63.12 | 62.00 | 62.75 | 62.75 | -0.59% | 14,287 |