Rossari Biotech Limited - ROSSARI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	645.8	633.25	633.25	645.8	630.65	36,601
August 21, 2025	650	642.5	642.5	650	639.25	45,700
August 20, 2025	643.5	644.6	644.6	650	638.75	30,474
August 19, 2025	642.4	639.95	639.95	645	635.1	35,872
August 18, 2025	627.15	639.1	639.1	660	627.15	41,088
August 14, 2025	636	627.05	627.05	638	623	31,293
August 13, 2025	645	632.1	632.1	645	630	32,283
August 12, 2025	635	636.55	636.55	647	633.9	35,015
August 11, 2025	644.5	637.2	637.2	648	632.5	37,316
August 08, 2025	654	648.05	648.05	671.45	639.25	72,781
August 07, 2025	670.3	657.35	657.35	671.45	645.4	80,494
August 06, 2025	698	669.25	669.25	698	662.05	107,877
August 05, 2025	686	698.35	698.35	704.4	674.1	64,992
August 04, 2025	712	690.25	690.25	712	688	38,040
August 01, 2025	708.95	703.15	703.15	713.1	693.45	47,188
July 31, 2025	690	705.1	705.1	712	684.65	60,893
July 30, 2025	702.5	695.5	695.5	713.6	692.65	27,968
July 29, 2025	697.25	701.75	701.75	713.25	697.1	36,376
July 28, 2025	714.05	707.35	707.35	717.35	686.7	89,885
July 25, 2025	724	713.8	713.8	724	701.4	90,168
July 24, 2025	725.35	716.65	716.65	726.9	709.05	103,864
July 23, 2025	715.5	721.1	721.1	728.95	711.3	95,843
July 22, 2025	710	714.35	714.35	727.8	706.85	154,231
July 21, 2025	735	705.45	705.45	735	697.35	260,774
July 18, 2025	743.75	743.3	743.3	745.75	730	89,394
July 17, 2025	742.7	738.8	738.8	745.8	732.1	69,959
July 16, 2025	744.95	735.35	735.35	753.75	731.5	170,686
July 15, 2025	708	742.55	742.55	766	701.95	969,168
July 14, 2025	709.15	698.2	698.2	712.85	694.4	93,876
July 11, 2025	696.8	702.15	702.15	713.45	695	101,168
July 10, 2025	712.15	700.6	700.6	713.8	696.2	114,822
July 09, 2025	682.1	704.8	704.8	710	679	321,077
July 08, 2025	686.35	675.4	675.4	687	671.55	37,399
July 07, 2025	685.35	677.9	677.9	692.45	672.2	56,372
July 04, 2025	680.35	685.35	685.35	694.2	680.35	77,932
July 03, 2025	670.8	680.35	680.35	682.5	667.5	36,697
July 02, 2025	686.35	670.3	670.3	690.95	666	89,026
July 01, 2025	696	676.35	676.35	696	666.9	120,505
June 30, 2025	685.6	690.55	690.55	693.6	677.95	44,252
June 27, 2025	680.1	682.35	682.35	686.1	675	30,689
June 26, 2025	676.5	678.75	678.75	688.2	675	34,781
June 25, 2025	673.9	673.9	673.9	695.65	667.5	96,689
June 24, 2025	669.9	667.25	667.25	678.85	663.65	30,178
June 23, 2025	655	669.9	669.9	672	655	21,971
June 20, 2025	660.25	669.65	669.65	693.5	659.3	37,501
June 19, 2025	683	663.5	663	683	658.2	32,407
June 18, 2025	685	678.4	677.89	685	670.5	35,795
June 17, 2025	689	678.35	677.84	689	676.1	27,186
June 16, 2025	680	683.55	683.03	687.3	670	52,748
June 13, 2025	676	678.05	678.05	684.95	667.1	35,588
June 12, 2025	688.25	679.75	679.75	691	675	32,846
June 11, 2025	694.8	688.25	688.25	694.8	680.8	52,685
June 10, 2025	693.2	689.55	689.55	694.4	686.25	31,441
June 09, 2025	688.95	686.35	686.35	696	683.55	57,740
June 06, 2025	693	687.15	687.15	697	680.6	43,476
June 05, 2025	689	687	687	694	686	48,643
June 04, 2025	673.8	684.9	684.9	688	669.55	89,671
June 03, 2025	677.05	675.65	675.65	686	672.5	59,525
June 02, 2025	666.7	675.35	675.35	683.4	663.7	94,319
May 30, 2025	670.95	663.75	663.75	671.55	654	325,195

Rossari Biotech Limited (ROSSARI.NS) NSE