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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	636	627.6	627.6	636.95	625.55	27,451
November 06, 2025	653.5	639.95	639.95	653.5	635	30,628
November 04, 2025	645	650.1	650.1	654	643	19,501
November 03, 2025	644	644.9	644.9	646.45	640	17,713
October 31, 2025	643	640.95	640.95	646	640	16,733
October 30, 2025	646	643.25	643.25	647.45	640.6	32,787
October 29, 2025	650.05	645.9	645.9	656.05	637.9	101,931
October 28, 2025	663	649.75	649.75	663	641.5	97,911
October 27, 2025	652.5	653.1	653.1	654.95	646	32,348
October 24, 2025	652	650.4	650.4	653.3	642.9	28,018
October 23, 2025	648	650.95	650.95	654.1	645.05	40,490
October 21, 2025	656.25	647.4	647.4	660.75	645	43,063
October 20, 2025	671.3	656.25	656.25	674.75	644	120,044
October 17, 2025	685	671.3	671.3	688	654.05	83,924
October 16, 2025	669.8	672.55	672.55	690.3	662.9	199,972
October 15, 2025	647.5	660.55	660.55	670.95	638.5	115,261
October 14, 2025	646	646.9	646.9	651.25	624.5	124,885
October 13, 2025	661.75	650.7	650.7	667.8	649.9	39,803
October 10, 2025	670	661.75	661.75	670	646.85	89,953
October 09, 2025	664.8	661.1	661.1	677	644.55	66,089
October 08, 2025	631.7	666.65	666.65	684.95	621.9	766,471
October 07, 2025	636.15	628.4	628.4	638.45	626.5	20,489
October 06, 2025	649.65	636.15	636.15	649.65	632.8	21,353
October 03, 2025	638.9	644.8	644.8	646.5	633.1	40,318
October 01, 2025	623	636.15	636.15	642	615.15	30,580
September 30, 2025	614	618.35	618.35	623.25	614	15,237
September 29, 2025	626	613.85	613.85	633.5	600	163,494
September 26, 2025	650	630.4	630.4	650	626	37,344
September 25, 2025	652.5	632.75	632.75	652.5	631.5	34,745
September 24, 2025	650	649.25	649.25	656.2	644.75	27,508
September 23, 2025	659.65	654.4	654.4	664.1	649.4	33,538
September 22, 2025	683.9	659.65	659.65	683.9	655.2	54,977
September 19, 2025	646.25	675.05	675.05	685.5	642	332,836
September 18, 2025	637	646.25	646.25	650	636	42,110
September 17, 2025	645.1	639.05	639.05	653.4	636.15	34,650
September 16, 2025	648	645.1	645.1	649.1	641.55	136,122
September 15, 2025	637	644.95	644.95	646	628.05	40,773
September 12, 2025	639.3	628.05	628.05	643.5	626.1	20,923
September 11, 2025	633	636	636	647	630	40,955
September 10, 2025	616.1	633.45	633.45	647.85	616.1	147,538
September 09, 2025	617	617.4	617.4	621	614	37,806
September 08, 2025	638	616.2	616.2	638	614	57,078
September 05, 2025	628.5	626	626	632	622.15	18,520
September 04, 2025	635.05	627.8	627.8	638.25	622.35	23,193
September 03, 2025	626.8	635.05	635.05	637.15	625.5	19,978
September 02, 2025	620	626.8	626.8	635	618	34,065
September 01, 2025	625.3	618.4	618.4	628.65	616.1	31,360
August 29, 2025	617	618.15	618.15	620.55	612.7	29,743
August 28, 2025	618.55	617.25	617.25	621.9	611.4	23,635
August 26, 2025	626.1	618.55	618.55	626.1	616	33,999
August 25, 2025	635	626.1	626.1	640.7	622.15	47,666
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

Rossari Biotech Limited (ROSSARI.NS) NSE