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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	63.55	64.48	64.48	65.46	63.3	21,471
September 24, 2025	66.57	65.15	65.15	66.58	63.45	34,757
September 23, 2025	65.47	65.27	65.27	67.1	64.1	27,777
September 22, 2025	66	65.47	65.47	67.21	65.01	30,498
September 19, 2025	66.05	66.28	66.28	66.79	66	13,054
September 18, 2025	67.1	66.06	66.06	67.1	66	40,343
September 17, 2025	65.13	66.2	66.2	66.9	64.65	32,691
September 16, 2025	62.8	64.94	64.94	65.47	62.8	24,944
September 15, 2025	63.02	63.51	63.51	64.45	62.72	34,127
September 12, 2025	64.22	63.13	63.13	64.81	62.1	61,271
September 11, 2025	66	64.21	64.21	66	64.05	30,686
September 10, 2025	65.11	64.42	64.42	66.81	64.24	34,877
September 09, 2025	66.8	65.17	65.17	66.87	64.63	22,433
September 08, 2025	67.79	66.8	66.8	67.79	65.21	12,421
September 05, 2025	67.05	65.64	65.64	68.47	65	35,094
September 04, 2025	69	67.59	67.59	69	66.43	17,928
September 03, 2025	67.69	66.64	66.64	68.83	65.6	25,958
September 02, 2025	66.94	67.69	67.69	68.55	66.3	29,217
September 01, 2025	64.98	66.94	66.94	69	64.9	28,153
August 29, 2025	65.06	64.9	64.9	65.85	64.06	13,459
August 28, 2025	66.82	65.06	65.06	66.82	64.81	13,150
August 26, 2025	68.65	66.82	66.82	68.65	65.02	38,113
August 25, 2025	67.01	66.99	66.99	69.85	66.71	18,370
August 22, 2025	67.55	66.34	66.34	67.58	65.8	22,359
August 21, 2025	66.8	66.87	66.87	68.25	66.6	28,994
August 20, 2025	68.55	67.28	67.28	68.55	66.93	17,866
August 19, 2025	67.5	67.33	67.33	68.28	66.91	17,786
August 18, 2025	68.91	67.6	67.6	68.91	66.02	34,340
August 14, 2025	68.39	66.44	66.44	68.39	66.01	21,554
August 13, 2025	67.82	67.14	66.74	69.29	67	17,304
August 12, 2025	66.61	67.82	67.42	68.01	66.25	20,469
August 11, 2025	68.39	66.77	66.37	68.39	66.55	25,565

Rossell India Limited (ROSSELLIND.NS) NSE