Want to see IN:ROSSELLIND full AI Analyst Report?
Rossell India Limited (ROSSELLIND) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 48.73 | 48.76 | 46.01 | 46.89 | 46.89 | -6.61% | 7,389 | 0.83 |
| Oct 29, 2026 | 50.29 | 50.29 | 49.67 | 50.21 | 50.21 | +2.89% | 2,039 | 0.23 |
| Oct 28, 2026 | 48.65 | 49.50 | 48.30 | 48.80 | 48.80 | -0.39% | 576 | 0.06 |
| Oct 27, 2026 | 44.70 | 49.00 | 44.70 | 48.99 | 48.99 | +3.97% | 2,410 | 0.27 |
| Oct 26, 2026 | 48.00 | 48.69 | 45.50 | 47.12 | 47.12 | +2.70% | 1,405 | 0.16 |
| Oct 23, 2026 | 49.35 | 49.35 | 44.35 | 45.88 | 45.88 | -5.42% | 3,101 | 0.34 |
| Oct 22, 2026 | 49.29 | 50.16 | 48.35 | 48.51 | 48.51 | -4.62% | 3,877 | 0.43 |
| Oct 21, 2026 | 52.80 | 52.80 | 50.12 | 50.86 | 50.86 | -0.99% | 890 | 0.10 |
| Oct 20, 2026 | 51.37 | 52.50 | 49.10 | 51.37 | 51.37 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 49.10 | 52.50 | 49.10 | 51.37 | 51.37 | -1.42% | 2,161 | 0.24 |
| Oct 16, 2026 | 51.90 | 52.11 | 51.00 | 52.11 | 52.11 | +2.14% | 448 | 0.05 |
| Oct 15, 2026 | 50.50 | 51.64 | 50.50 | 51.02 | 51.02 | +0.14% | 905 | 0.10 |
| Oct 14, 2026 | 52.01 | 52.84 | 50.15 | 50.95 | 50.95 | -3.39% | 16,537 | 1.74 |
| Oct 13, 2026 | 53.00 | 53.00 | 51.20 | 52.74 | 52.74 | -0.49% | 4,826 | 0.51 |
| Oct 12, 2026 | 57.45 | 57.45 | 51.98 | 53.00 | 53.00 | +1.96% | 411 | 0.04 |
| Oct 09, 2026 | 51.00 | 53.35 | 50.30 | 51.98 | 51.98 | -0.59% | 1,091 | 0.11 |
| Oct 08, 2026 | 51.02 | 53.00 | 50.22 | 52.29 | 52.29 | -0.23% | 2,054 | 0.22 |
| Oct 07, 2026 | 50.68 | 53.40 | 49.15 | 52.41 | 52.41 | +2.54% | 4,103 | 0.43 |
| Oct 06, 2026 | 51.00 | 51.20 | 50.04 | 51.11 | 51.11 | +0.22% | 927 | 0.10 |
| Oct 05, 2026 | 49.99 | 51.00 | 49.49 | 51.00 | 51.00 | +2.10% | 311 | 0.03 |
| Oct 02, 2026 | 49.95 | 51.80 | 49.90 | 49.95 | 49.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 51.80 | 51.80 | 49.90 | 49.95 | 49.95 | -2.27% | 2,526 | 0.27 |
| Sep 30, 2026 | 51.36 | 55.00 | 50.40 | 51.11 | 51.11 | +1.17% | 349 | 0.04 |
| Sep 29, 2026 | 51.06 | 51.25 | 50.26 | 50.52 | 50.52 | -1.65% | 4,558 | 0.48 |
| Sep 28, 2026 | 51.16 | 52.04 | 50.50 | 51.37 | 51.37 | -1.55% | 5,878 | 0.63 |
| Sep 25, 2026 | 51.31 | 52.18 | 51.13 | 52.18 | 52.18 | +0.15% | 3,276 | 0.35 |
| Sep 24, 2026 | 52.20 | 52.37 | 51.33 | 52.10 | 52.10 | -0.10% | 2,443 | 0.26 |
| Sep 23, 2026 | 55.49 | 55.49 | 51.76 | 52.15 | 52.15 | +1.20% | 3,184 | 0.34 |
| Sep 22, 2026 | 52.40 | 52.55 | 51.39 | 51.53 | 51.53 | -0.90% | 2,252 | 0.24 |
| Sep 21, 2026 | 52.00 | 54.42 | 52.00 | 52.00 | 52.00 | -1.27% | 2,223 | 0.23 |
| Sep 18, 2026 | 52.35 | 55.37 | 51.30 | 52.67 | 52.67 | -3.43% | 8,817 | 0.94 |
| Sep 17, 2026 | 55.65 | 55.81 | 54.50 | 54.54 | 54.54 | -1.52% | 2,168 | 0.23 |
| Sep 16, 2026 | 59.08 | 59.08 | 54.73 | 55.38 | 55.38 | -1.98% | 2,446 | 0.26 |
| Sep 15, 2026 | 55.39 | 57.50 | 55.05 | 56.50 | 56.50 | +2.24% | 6,922 | 0.75 |
| Sep 14, 2026 | 55.26 | 55.55 | 54.60 | 55.26 | 55.26 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 55.55 | 55.55 | 54.60 | 55.26 | 55.26 | -1.34% | 1,976 | 0.21 |
| Sep 10, 2026 | 56.10 | 56.65 | 55.88 | 56.01 | 56.01 | -2.11% | 7,556 | 0.81 |
| Sep 09, 2026 | 56.13 | 57.50 | 55.28 | 57.22 | 57.22 | +1.06% | 4,661 | 0.50 |
| Sep 08, 2026 | 56.91 | 57.13 | 56.10 | 56.62 | 56.62 | +0.53% | 1,293 | 0.14 |
| Sep 07, 2026 | 56.28 | 57.58 | 56.28 | 56.32 | 56.32 | -1.26% | 4,505 | 0.49 |
| Sep 04, 2026 | 57.01 | 58.00 | 56.27 | 57.04 | 57.04 | -1.02% | 4,290 | 0.47 |
| Sep 03, 2026 | 59.33 | 59.33 | 57.44 | 57.63 | 57.63 | -2.29% | 2,530 | 0.28 |
| Sep 02, 2026 | 58.49 | 59.39 | 56.75 | 58.98 | 58.98 | +1.53% | 5,545 | 0.61 |
| Sep 01, 2026 | 59.01 | 59.01 | 57.88 | 58.09 | 58.09 | -0.31% | 5,217 | 0.58 |
| Aug 31, 2026 | 59.01 | 59.28 | 57.90 | 58.27 | 58.27 | -3.19% | 12,258 | 1.39 |
| Aug 28, 2026 | 56.00 | 61.43 | 56.00 | 60.19 | 60.19 | +4.95% | 32,084 | 3.83 |
| Aug 27, 2026 | 66.90 | 73.89 | 56.20 | 57.35 | 57.35 | -6.87% | 288,617 | 75.79 |
| Aug 26, 2026 | 57.80 | 62.29 | 57.20 | 61.58 | 61.58 | +7.90% | 22,304 | 6.40 |
| Aug 25, 2026 | 56.70 | 59.80 | 56.70 | 57.07 | 57.07 | +0.30% | 9,272 | 2.78 |
| Aug 24, 2026 | 55.18 | 57.73 | 55.18 | 56.90 | 56.90 | +1.28% | 5,511 | 1.68 |