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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 28, 2026	41.18	42.79	42.79	43.35	41.18	25,044
January 27, 2026	43.05	41.17	41.17	43.05	40	42,509
January 23, 2026	44.2	43.05	43.05	44.95	42.5	37,243
January 22, 2026	45.19	44.19	44.19	46.89	44	40,584
January 21, 2026	45.5	45.18	45.18	46.16	45	18,790
January 20, 2026	46.9	46.17	46.17	47.13	46	30,309
January 19, 2026	47.35	47.14	47.14	49	46.9	20,084
January 16, 2026	47.81	47.36	47.36	49.1	47.01	11,545
January 14, 2026	48.39	47.8	47.8	49.27	47.2	20,992
January 13, 2026	48	48.38	48.38	48.73	48	6,578
January 12, 2026	47.95	48.21	48.21	49.77	47.39	15,607
January 09, 2026	48.11	47.95	47.95	48.99	47.5	7,028
January 08, 2026	48.67	48.1	48.1	49.55	47.72	17,403
January 07, 2026	49.3	48.66	48.66	49.61	47.7	40,652
January 06, 2026	49.77	48.95	48.95	50.55	48.61	26,397
January 05, 2026	50.34	49.76	49.76	50.93	49.4	20,429
January 02, 2026	50	50.34	50.34	51.56	49.86	26,263
January 01, 2026	50.62	50.16	50.16	51.55	49.8	22,427
December 31, 2025	50.81	50.61	50.61	51.83	50.17	29,209
December 30, 2025	48.79	50.81	50.81	53.45	48.78	155,983
December 29, 2025	49.25	48.78	48.78	50.79	47.25	48,305
December 26, 2025	51.49	50.77	50.77	51.6	50.4	23,832
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

Rossell India Limited (ROSSELLIND.NS) NSE