Rossell India Limited - ROSSELLIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	50.77	51.05	51.05	51.97	50.77	28,660
December 23, 2025	50.25	51.29	51.29	51.99	50.05	26,619
December 22, 2025	50.62	50.25	50.25	52.27	49.23	54,710
December 19, 2025	51.24	50.59	50.59	51.7	50.01	24,754
December 18, 2025	51.98	50.26	50.26	51.98	50	22,835
December 17, 2025	50.77	50.96	50.96	51.99	50.5	16,563
December 16, 2025	53.4	50.77	50.77	53.4	50.45	52,803
December 15, 2025	55.94	52.08	52.08	55.94	50.23	114,163
December 12, 2025	55.14	55.05	55.05	56	54.63	5,054
December 11, 2025	56.49	54.73	54.73	56.5	54.24	26,118
December 10, 2025	55.72	54.6	54.6	55.72	54.01	5,259
December 09, 2025	54.7	54.95	54.95	55.79	53.1	11,959
December 08, 2025	56.9	54.69	54.69	57.84	54.01	18,211
December 05, 2025	56.5	55.91	55.91	57.27	55.3	11,428
December 04, 2025	54.51	56.4	56.4	57.26	54.51	11,457
December 03, 2025	57.22	55.31	55.31	57.22	54.36	16,725
December 02, 2025	57.31	56	56	59	55.23	33,208
December 01, 2025	59.49	57.31	57.31	59.49	56.5	16,126
November 28, 2025	57.85	58.29	58.29	58.95	57.24	21,944
November 27, 2025	57.18	57.91	57.91	59.95	57.18	37,671
November 26, 2025	58.39	57.87	57.87	60.6	56.58	38,325
November 25, 2025	57.9	57.56	57.56	58.7	55.5	8,277
November 24, 2025	55.3	56.7	56.7	59.8	55.3	17,163
November 21, 2025	59.39	58.06	58.06	59.39	57	18,572
November 19, 2025	59.28	59.67	59.67	60.14	59.01	17,596
November 18, 2025	61.95	59.28	59.28	62.79	57.7	43,667
November 17, 2025	61.64	61.84	61.84	65	61.01	74,928
November 14, 2025	61.74	60	60	61.75	59.12	33,408
November 13, 2025	61.04	60.57	60.57	62.75	60.1	32,251
November 12, 2025	62.73	61.57	61.57	63.38	60.25	44,927
November 11, 2025	61.8	61.78	61.78	69.5	59.01	248,887
November 10, 2025	61.7	60.43	60.43	61.7	60.1	14,596
November 07, 2025	61.35	60.15	60.15	61.35	59.68	8,771
November 06, 2025	60.7	60.33	60.33	61.59	60	9,503
November 04, 2025	61.1	61.18	61.18	62.25	60.92	6,567
November 03, 2025	61.53	61.25	61.25	63.1	61.01	12,909
October 31, 2025	62.93	61.53	61.53	62.93	61	16,920
October 30, 2025	62.01	62.93	62.93	63.8	61.21	13,862
October 29, 2025	61.5	62.01	62.01	63.8	61.5	20,299
October 28, 2025	63.89	62.4	62.4	63.89	61.9	7,896
October 27, 2025	64	62.71	62.71	64	62.3	11,198
October 24, 2025	63.48	63.27	63.27	63.95	62.29	14,342
October 23, 2025	62.5	62.38	62.38	64.2	62	25,160
October 21, 2025	61	62.34	62.34	62.79	61	5,561
October 20, 2025	64.65	61.6	61.6	64.65	61.15	10,122
October 17, 2025	64.23	62.12	62.12	64.23	60.72	20,619
October 16, 2025	61.09	63.78	63.78	64.74	61.09	25,428
October 15, 2025	62.87	62.34	62.34	63.27	61.8	10,353
October 14, 2025	62.75	61.79	61.79	63.27	61.51	13,353
October 13, 2025	62.05	62.75	62.75	63.12	62	14,587
October 10, 2025	62.5	63.12	63.12	64.66	61.5	20,637
October 09, 2025	65.08	63.35	63.35	65.08	62.11	26,905
October 08, 2025	64.94	64.03	64.03	65	63.63	23,940
October 07, 2025	64.1	63.73	63.73	64.88	63.25	22,192
October 06, 2025	65	64.7	64.7	65.57	63.37	13,634
October 03, 2025	64.4	64.7	64.7	65.61	62.95	28,206
October 01, 2025	65.15	64.4	64.4	65.15	63.01	12,045
September 30, 2025	64.85	63.64	63.64	64.9	63.14	9,470
September 29, 2025	63.15	63.64	63.64	64.89	63.01	10,686
September 26, 2025	66.5	63.21	63.21	66.5	63.1	25,135

Rossell India Limited (ROSSELLIND.NS) NSE