tiprankstipranks
Trending News
More News >
Rossari Biotech Ltd (IN:ROSSARI)
:ROSSARI
India Market

Rossari Biotech Ltd (ROSSARI) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 26, 2025
662.75
678.05
656.85
659.80
659.80
+0.27%
9,580
1.68
May 23, 2025
654.55
662.95
651.05
658.05
658.05
+0.26%
5,062
0.88
May 22, 2025
653.25
659.00
648.00
656.35
656.35
-0.05%
6,644
1.13
May 21, 2025
660.00
663.00
651.75
656.70
656.70
-1.07%
11,270
1.94
May 20, 2025
722.95
722.95
660.00
663.80
663.80
-4.86%
11,553
2.00
May 19, 2025
715.00
715.00
688.25
697.70
697.70
-2.23%
6,480
1.12
May 16, 2025
695.30
718.35
695.30
713.65
713.65
+0.72%
3,251
0.57
May 15, 2025
695.00
717.00
695.00
708.55
708.55
+1.16%
5,795
1.02
May 14, 2025
699.10
704.15
692.85
700.40
700.40
+0.68%
2,516
0.44
May 13, 2025
687.00
698.75
682.00
695.65
695.65
+1.34%
849
0.15
May 12, 2025
681.00
691.55
680.00
686.45
686.45
+2.89%
2,158
0.37
May 09, 2025
651.00
671.05
651.00
667.20
667.20
-1.94%
6,100
1.07
May 08, 2025
685.80
685.90
675.45
680.40
680.40
+0.35%
3,949
0.70
May 07, 2025
652.05
686.85
652.05
678.05
678.05
+1.50%
15,439
2.84
May 06, 2025
670.00
672.85
657.50
668.00
668.00
-0.47%
4,064
0.75
May 05, 2025
663.00
673.05
663.00
671.15
671.15
+0.48%
1,928
0.35
May 02, 2025
655.00
669.50
648.95
667.95
667.95
+1.25%
8,497
1.56
Apr 30, 2025
671.00
675.05
656.00
659.70
659.70
-3.03%
5,274
0.98
Apr 29, 2025
680.20
699.45
675.00
680.30
680.30
-1.61%
5,770
1.07
Apr 28, 2025
686.00
694.05
675.50
691.45
691.45
-1.05%
3,875
0.70
Apr 25, 2025
710.00
715.00
684.60
698.80
698.80
-0.82%
11,633
2.17
Apr 24, 2025
714.75
714.75
695.00
704.60
704.60
+0.17%
4,301
0.80
Apr 23, 2025
695.00
715.40
678.05
703.40
703.40
+1.75%
24,137
4.80
Apr 22, 2025
694.35
697.80
686.15
691.30
691.30
-0.29%
6,849
1.38
Apr 21, 2025
688.00
696.05
673.05
693.30
693.30
+1.80%
5,279
1.04
Apr 17, 2025
687.90
688.60
677.00
681.05
681.05
-0.95%
1,057
0.20
Apr 16, 2025
679.35
691.10
675.95
687.55
687.55
-0.32%
4,456
0.83
Apr 15, 2025
687.00
695.40
678.80
689.75
689.75
+1.85%
3,205
0.59
Apr 11, 2025
685.40
687.00
661.45
677.20
677.20
-1.40%
6,959
1.27
Apr 09, 2025
637.85
697.00
618.95
686.85
686.85
+7.51%
11,350
2.14
Apr 08, 2025
619.55
642.15
615.95
638.85
638.85
+3.12%
4,525
0.84
Apr 07, 2025
598.10
623.75
588.05
619.55
619.55
-0.14%
1,963
0.36
Apr 04, 2025
625.00
625.00
609.75
620.40
620.40
-1.04%
3,576
0.67
Apr 03, 2025
612.05
632.95
612.05
626.95
626.95
+0.76%
4,059
0.77
Apr 02, 2025
617.00
625.30
604.85
622.20
622.20
+1.08%
470
0.09
Apr 01, 2025
594.00
616.70
594.00
615.55
615.55
+1.90%
1,282
0.24
Mar 28, 2025
609.10
620.80
590.50
604.05
604.05
+0.14%
11,149
2.15
Mar 27, 2025
618.00
618.00
592.55
603.20
603.20
-1.10%
11,523
2.29
Mar 26, 2025
615.00
624.20
607.70
609.90
609.90
-0.59%
3,601
0.72
Mar 25, 2025
638.00
638.00
608.05
613.50
613.50
-1.96%
2,815
0.56
Mar 24, 2025
617.85
638.00
617.85
625.75
625.75
-0.23%
3,470
0.70
Mar 21, 2025
618.00
632.00
607.10
627.20
627.20
+1.65%
13,161
2.72
Mar 20, 2025
622.95
622.95
608.45
617.00
617.00
+1.06%
3,564
0.73
Mar 19, 2025
615.25
623.75
608.85
610.50
610.50
+0.28%
7,374
1.53
Mar 18, 2025
608.25
616.60
593.55
608.80
608.80
+0.61%
3,263
0.68
Mar 17, 2025
613.05
621.60
603.00
605.10
605.10
-1.71%
4,100
0.85
Mar 13, 2025
617.05
633.45
608.50
615.60
615.60
-1.11%
6,153
1.29
Mar 12, 2025
639.25
640.00
618.05
622.50
622.50
-2.38%
2,056
0.42
Mar 11, 2025
665.60
665.60
632.00
637.65
637.65
-4.06%
3,588
0.74
Mar 10, 2025
664.00
675.60
631.30
664.65
664.65
+0.22%
4,064
0.84
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis