Rossell India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	54.11	56.45	54.11	56.00	-	-0.20%	27,036
Apr 28, 2026	56.10	57.29	55.50	56.11	56.11	0.48%	26,942
Apr 27, 2026	55.99	56.70	54.10	55.84	55.84	0.85%	61,569
Apr 24, 2026	56.00	57.50	54.21	55.37	55.37	-1.42%	54,673
Apr 23, 2026	52.29	57.02	51.31	56.17	56.17	7.42%	123,620
Apr 22, 2026	52.91	53.08	51.56	52.29	52.29	-1.17%	11,012
Apr 21, 2026	53.90	53.90	51.00	52.91	52.91	0.40%	32,942
Apr 20, 2026	53.90	53.90	52.00	52.70	52.70	-0.94%	26,948
Apr 17, 2026	54.49	54.60	52.40	53.20	53.20	0.30%	35,048
Apr 16, 2026	51.04	54.45	50.32	53.04	53.04	3.92%	26,484
Apr 15, 2026	50.27	51.16	50.27	51.04	51.04	1.53%	48,053
Apr 13, 2026	51.25	51.25	49.00	50.27	50.27	-	34,584
Apr 10, 2026	51.80	51.80	49.50	50.27	50.27	0.92%	28,250
Apr 9, 2026	48.59	51.70	47.13	49.81	49.81	2.51%	58,287
Apr 8, 2026	49.50	49.84	47.33	48.59	48.59	3.08%	22,040
Apr 7, 2026	47.45	47.50	45.99	47.14	47.14	-1.03%	14,304
Apr 6, 2026	44.86	47.80	44.51	47.63	47.63	6.17%	26,902
Apr 2, 2026	44.88	45.90	43.24	44.86	44.86	1.68%	31,327
Apr 1, 2026	42.59	45.00	42.32	44.12	44.12	3.59%	17,836
Mar 30, 2026	45.90	45.90	41.71	42.59	42.59	-4.64%	140,518
Mar 27, 2026	46.05	46.05	44.02	44.66	44.66	-1.00%	62,339
Mar 25, 2026	44.19	46.05	44.19	45.11	45.11	2.08%	112,182
Mar 24, 2026	46.10	46.11	43.50	44.19	44.19	-2.64%	104,973
Mar 23, 2026	46.85	46.85	44.50	45.39	45.39	-3.12%	57,554
Mar 20, 2026	50.01	50.02	46.10	46.85	46.85	2.43%	355,416
Mar 19, 2026	46.47	46.47	45.26	45.74	45.74	-1.57%	7,122
Mar 18, 2026	44.94	47.00	44.60	46.47	46.47	3.91%	30,500
Mar 17, 2026	45.42	45.90	44.13	44.72	44.72	-0.31%	17,620
Mar 16, 2026	46.25	46.36	44.25	44.86	44.86	-3.01%	18,845
Mar 13, 2026	47.00	47.09	44.31	46.25	46.25	1.07%	36,454
Mar 12, 2026	45.98	46.49	44.66	45.76	45.76	0.55%	51,878
Mar 11, 2026	46.26	47.29	45.23	45.51	45.51	-1.62%	19,651
Mar 10, 2026	45.99	46.94	44.96	46.26	46.26	2.23%	17,218
Mar 9, 2026	46.40	47.09	44.50	45.25	45.25	-1.99%	31,481
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