Rossell Techsys Limited (NSE:ROSSTECH)
India
· Delayed Price · Currency is INR 1,010.60
-9.60 (-0.94%)
Apr 29, 2026, 11:30 AM IST
Rossell Techsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,025.10 | 1,049.00 | 1,002.20 | 1,002.20 | - | -1.76% | 29,341 |
| Apr 28, 2026 | 1,007.05 | 1,049.85 | 981.10 | 1,020.20 | 1,020.20 | 2.82% | 230,292 |
| Apr 27, 2026 | 919.00 | 1,008.00 | 918.95 | 992.20 | 992.20 | 8.81% | 224,933 |
| Apr 24, 2026 | 944.60 | 944.70 | 890.55 | 911.85 | 911.85 | -2.02% | 51,116 |
| Apr 23, 2026 | 945.80 | 979.80 | 915.00 | 930.65 | 930.65 | -1.27% | 64,631 |
| Apr 22, 2026 | 932.40 | 952.00 | 912.05 | 942.60 | 942.60 | 0.38% | 49,326 |
| Apr 21, 2026 | 927.00 | 960.00 | 920.00 | 939.00 | 939.00 | 0.65% | 49,917 |
| Apr 20, 2026 | 989.95 | 1,014.60 | 875.10 | 932.90 | 932.90 | -3.77% | 210,921 |
| Apr 17, 2026 | 959.75 | 990.00 | 959.25 | 969.45 | 969.45 | 1.02% | 78,597 |
| Apr 16, 2026 | 980.00 | 988.80 | 951.10 | 959.70 | 959.70 | -1.87% | 57,666 |
| Apr 15, 2026 | 955.00 | 1,016.85 | 944.05 | 978.00 | 978.00 | 4.42% | 181,702 |
| Apr 13, 2026 | 920.00 | 955.00 | 881.30 | 936.60 | 936.60 | 2.20% | 254,288 |
| Apr 10, 2026 | 798.25 | 957.90 | 798.00 | 916.40 | 916.40 | 14.80% | 1,121,414 |
| Apr 9, 2026 | 798.20 | 800.00 | 773.50 | 798.25 | 798.25 | 0.01% | 53,786 |
| Apr 8, 2026 | 794.00 | 808.70 | 778.05 | 798.20 | 798.20 | 4.19% | 86,685 |
| Apr 7, 2026 | 750.00 | 780.00 | 740.55 | 766.10 | 766.10 | 2.21% | 61,935 |
| Apr 6, 2026 | 720.00 | 756.65 | 715.00 | 749.50 | 749.50 | 3.51% | 72,404 |
| Apr 2, 2026 | 705.00 | 735.45 | 685.00 | 724.10 | 724.10 | 2.19% | 38,351 |
| Apr 1, 2026 | 695.00 | 715.00 | 688.65 | 708.60 | 708.60 | 6.13% | 63,367 |
| Mar 30, 2026 | 682.35 | 702.00 | 661.60 | 667.70 | 667.70 | -2.00% | 40,137 |
| Mar 27, 2026 | 695.00 | 703.00 | 675.00 | 681.30 | 681.30 | -3.11% | 35,254 |
| Mar 25, 2026 | 714.90 | 718.90 | 700.00 | 703.20 | 703.20 | 0.26% | 27,163 |
| Mar 24, 2026 | 679.00 | 711.90 | 679.00 | 701.40 | 701.40 | 4.08% | 34,158 |
| Mar 23, 2026 | 702.60 | 715.00 | 663.65 | 673.90 | 673.90 | -6.42% | 42,750 |
| Mar 20, 2026 | 702.40 | 730.00 | 691.05 | 720.10 | 720.10 | 5.07% | 59,459 |
| Mar 19, 2026 | 689.00 | 710.00 | 680.30 | 685.35 | 685.35 | -1.92% | 33,406 |
| Mar 18, 2026 | 686.00 | 708.05 | 679.05 | 698.75 | 698.75 | 2.48% | 44,600 |
| Mar 17, 2026 | 670.65 | 690.00 | 660.60 | 681.85 | 681.85 | 3.19% | 26,793 |
| Mar 16, 2026 | 674.00 | 677.15 | 650.05 | 660.75 | 660.75 | -3.46% | 50,832 |
| Mar 13, 2026 | 718.20 | 721.45 | 676.35 | 684.45 | 684.45 | -4.70% | 61,496 |
| Mar 12, 2026 | 717.95 | 722.00 | 694.00 | 718.20 | 718.20 | 1.15% | 29,612 |
| Mar 11, 2026 | 727.80 | 739.00 | 692.35 | 710.05 | 710.05 | -2.45% | 54,191 |
| Mar 10, 2026 | 715.00 | 733.40 | 709.75 | 727.85 | 727.85 | 4.29% | 63,183 |
| Mar 9, 2026 | 713.00 | 713.00 | 675.05 | 697.90 | 697.90 | -3.79% | 58,191 |
| Mar 6, 2026 | 703.85 | 740.00 | 695.80 | 725.40 | 725.40 | 3.06% | 132,893 |
| Mar 5, 2026 | 699.90 | 721.00 | 687.00 | 703.85 | 703.85 | 1.77% | 49,312 |
| Mar 4, 2026 | 712.00 | 723.05 | 686.00 | 691.60 | 691.60 | -4.36% | 39,970 |
| Mar 2, 2026 | 682.00 | 740.00 | 682.00 | 723.10 | 723.10 | -0.16% | 97,960 |
| Feb 27, 2026 | 708.60 | 743.00 | 708.60 | 724.25 | 724.25 | -0.04% | 86,609 |
| Feb 26, 2026 | 672.00 | 731.00 | 666.00 | 724.55 | 724.55 | 8.44% | 125,710 |
| Feb 25, 2026 | 679.00 | 689.45 | 665.05 | 668.15 | 668.15 | -1.60% | 23,417 |
| Feb 24, 2026 | 685.05 | 687.30 | 670.00 | 679.00 | 679.00 | -0.72% | 20,589 |
| Feb 23, 2026 | 698.35 | 698.35 | 664.45 | 683.90 | 683.90 | 1.70% | 38,179 |
| Feb 20, 2026 | 681.45 | 692.00 | 667.10 | 672.50 | 672.50 | -1.31% | 32,927 |
| Feb 19, 2026 | 710.00 | 710.05 | 669.00 | 681.45 | 681.45 | -4.01% | 57,017 |
| Feb 18, 2026 | 706.00 | 728.00 | 703.00 | 709.90 | 709.90 | 0.74% | 50,950 |
| Feb 17, 2026 | 702.95 | 718.00 | 693.00 | 704.70 | 704.70 | 1.22% | 45,383 |
| Feb 16, 2026 | 716.65 | 739.00 | 692.35 | 696.20 | 696.20 | -2.58% | 36,255 |
| Feb 13, 2026 | 716.00 | 739.75 | 699.90 | 714.65 | 714.65 | 0.29% | 115,157 |
| Feb 12, 2026 | 720.15 | 725.00 | 695.55 | 712.55 | 712.55 | -2.16% | 89,417 |
| Feb 11, 2026 | 742.00 | 758.35 | 720.10 | 728.30 | 728.30 | -0.49% | 116,837 |
| Feb 10, 2026 | 754.00 | 759.80 | 727.05 | 731.90 | 731.90 | -3.05% | 74,472 |
| Feb 9, 2026 | 757.40 | 761.80 | 738.40 | 754.90 | 754.90 | 2.24% | 99,806 |
| Feb 6, 2026 | 726.50 | 769.15 | 726.50 | 738.35 | 738.35 | 0.61% | 334,607 |
| Feb 5, 2026 | 776.85 | 780.00 | 727.00 | 733.90 | 733.90 | -5.64% | 240,889 |
| Feb 4, 2026 | 679.90 | 793.00 | 651.20 | 777.80 | 777.80 | 16.62% | 1,368,068 |
| Feb 3, 2026 | 720.00 | 775.00 | 652.20 | 666.95 | 666.95 | -0.94% | 752,759 |
| Feb 2, 2026 | 678.65 | 705.00 | 662.65 | 673.30 | 673.30 | -0.79% | 123,321 |
| Feb 1, 2026 | 683.95 | 711.80 | 615.60 | 678.65 | 678.65 | -0.11% | 171,129 |
| Jan 30, 2026 | 642.00 | 689.00 | 631.00 | 679.40 | 679.40 | 4.95% | 106,309 |
| Jan 29, 2026 | 666.00 | 690.00 | 641.55 | 647.35 | 647.35 | -2.79% | 54,230 |
| Jan 28, 2026 | 655.00 | 682.90 | 640.15 | 665.95 | 665.95 | 4.67% | 202,882 |
| Jan 27, 2026 | 625.60 | 642.00 | 603.40 | 636.25 | 636.25 | 2.61% | 57,284 |
| Jan 23, 2026 | 646.00 | 654.20 | 615.45 | 620.05 | 620.05 | -4.66% | 62,812 |
| Jan 22, 2026 | 643.05 | 658.40 | 613.10 | 650.35 | 650.35 | 1.14% | 315,562 |
| Jan 21, 2026 | 574.00 | 656.00 | 572.30 | 643.05 | 643.05 | 11.22% | 2,548,663 |
| Jan 20, 2026 | 600.00 | 613.05 | 569.60 | 578.20 | 578.20 | -4.22% | 81,560 |
| Jan 19, 2026 | 605.00 | 624.30 | 597.50 | 603.65 | 603.65 | -2.92% | 48,445 |
| Jan 16, 2026 | 643.70 | 646.75 | 610.05 | 621.80 | 621.80 | -2.44% | 91,828 |
| Jan 14, 2026 | 576.60 | 663.00 | 576.55 | 637.35 | 637.35 | 10.54% | 1,997,753 |
| Jan 13, 2026 | 594.80 | 608.50 | 570.00 | 576.60 | 576.60 | -2.29% | 47,869 |
| Jan 12, 2026 | 570.00 | 598.20 | 551.90 | 590.10 | 590.10 | 2.83% | 71,781 |
| Jan 9, 2026 | 609.95 | 610.05 | 569.80 | 573.85 | 573.85 | -4.89% | 70,652 |
| Jan 8, 2026 | 617.00 | 624.00 | 600.00 | 603.35 | 603.35 | -2.35% | 36,173 |
| Jan 7, 2026 | 613.20 | 624.95 | 610.05 | 617.85 | 617.85 | 0.68% | 18,772 |
| Jan 6, 2026 | 632.40 | 638.70 | 599.00 | 613.70 | 613.70 | -2.47% | 60,696 |
| Jan 5, 2026 | 629.10 | 645.60 | 616.10 | 629.25 | 629.25 | -0.10% | 52,338 |
| Jan 2, 2026 | 627.00 | 640.00 | 624.15 | 629.85 | 629.85 | 0.48% | 38,012 |
| Jan 1, 2026 | 629.20 | 636.05 | 624.15 | 626.85 | 626.85 | -0.37% | 16,287 |
| Dec 31, 2025 | 633.00 | 639.95 | 623.75 | 629.20 | 629.20 | -0.96% | 32,784 |
| Dec 30, 2025 | 631.50 | 642.00 | 621.15 | 635.30 | 635.30 | 1.11% | 57,273 |
| Dec 29, 2025 | 640.00 | 645.90 | 622.00 | 628.35 | 628.35 | -2.79% | 44,662 |
| Dec 26, 2025 | 634.00 | 659.75 | 627.85 | 646.40 | 646.40 | 1.89% | 79,026 |
| Dec 24, 2025 | 639.00 | 660.00 | 620.05 | 634.40 | 634.40 | 0.26% | 88,085 |
| Dec 23, 2025 | 643.10 | 651.00 | 628.15 | 632.75 | 632.75 | -1.97% | 59,450 |
| Dec 22, 2025 | 651.85 | 655.95 | 640.65 | 645.45 | 645.45 | 0.51% | 44,327 |
| Dec 19, 2025 | 630.50 | 648.05 | 625.05 | 642.20 | 642.20 | 2.37% | 59,333 |
| Dec 18, 2025 | 630.00 | 648.80 | 622.05 | 627.35 | 627.35 | -1.01% | 86,599 |
| Dec 17, 2025 | 655.00 | 660.00 | 623.60 | 633.75 | 633.75 | -3.36% | 65,929 |
| Dec 16, 2025 | 672.30 | 679.45 | 651.20 | 655.80 | 655.80 | -3.37% | 72,699 |
| Dec 15, 2025 | 673.00 | 685.00 | 666.30 | 678.65 | 678.65 | 0.73% | 47,278 |
| Dec 12, 2025 | 679.80 | 682.45 | 667.00 | 673.70 | 673.70 | -0.10% | 50,400 |
| Dec 11, 2025 | 686.20 | 686.20 | 670.05 | 674.40 | 674.40 | -1.10% | 51,629 |
| Dec 10, 2025 | 684.00 | 694.30 | 672.60 | 681.90 | 681.90 | -1.05% | 92,295 |
| Dec 9, 2025 | 666.70 | 702.00 | 651.00 | 689.15 | 689.15 | 2.85% | 203,051 |
| Dec 8, 2025 | 719.70 | 725.95 | 664.80 | 670.05 | 670.05 | -6.57% | 223,749 |
| Dec 5, 2025 | 737.00 | 754.70 | 712.05 | 717.15 | 717.15 | -2.81% | 170,268 |
| Dec 4, 2025 | 770.30 | 775.00 | 730.05 | 737.85 | 737.85 | -3.45% | 159,513 |
| Dec 3, 2025 | 794.00 | 794.00 | 754.10 | 764.20 | 764.20 | -3.56% | 155,701 |
| Dec 2, 2025 | 792.00 | 817.00 | 775.50 | 792.40 | 792.40 | 0.78% | 370,895 |