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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	67.2	67.9	67.5	70.19	67.04	60,497
August 07, 2025	69.75	67.03	66.63	69.75	66	93,197
August 06, 2025	69.5	71.18	70.76	71.31	69.29	262,946
August 05, 2025	66.8	67.92	67.52	69.06	65.2	38,092
August 04, 2025	65.3	65.79	65.4	67.48	65.3	13,912
August 01, 2025	66	65.26	64.87	66.75	64.2	11,850
July 31, 2025	65.86	66.49	66.49	66.97	65.76	10,152
July 30, 2025	66.05	65.86	65.86	67.39	65.5	17,179
July 29, 2025	68.47	66.05	66.05	68.47	65.67	22,026
July 28, 2025	68.09	67.31	67.31	69.59	67.2	14,197
July 25, 2025	67.5	68.68	68.68	69.88	67.35	42,067
July 24, 2025	69	66.79	66.79	69	66.1	78,832
July 23, 2025	68.6	67.62	67.62	69.58	67.11	62,612
July 22, 2025	68.99	68.6	68.6	69.8	68.05	16,941
July 21, 2025	68	68.28	68.28	70.1	68	30,228
July 18, 2025	67.82	68.82	68.82	69.19	67.25	21,756
July 17, 2025	72.25	67.82	67.82	72.25	67.59	98,640
July 16, 2025	71.7	71.15	71.15	71.99	70.51	28,177
July 15, 2025	71	71.4	71.4	72.43	70.35	17,390
July 14, 2025	73.68	71.59	71.59	74.22	71.25	18,871
July 11, 2025	75.75	73.68	73.68	75.75	73.2	11,965
July 10, 2025	73.98	74.53	74.53	75.8	72.92	41,802
July 09, 2025	72.26	73.25	73.25	75.29	72.26	39,295
July 08, 2025	74.9	73.73	73.73	74.9	72.63	51,491
July 07, 2025	74.95	73.31	73.31	75.7	71.1	106,500
July 04, 2025	69.39	72.11	72.11	72.11	66.9	60,406
July 03, 2025	68.86	68.68	68.68	69.39	68.4	13,622
July 02, 2025	69.9	68.86	68.86	69.96	68.51	12,463
July 01, 2025	69.8	69.08	69.08	69.8	68.49	19,406
June 30, 2025	70	69	69	70	68.44	31,055
June 27, 2025	68.51	69.07	69.07	70.69	68.51	21,659
June 26, 2025	69.6	69.84	69.84	71.23	68.26	16,564
June 25, 2025	69.1	69.54	69.54	70.69	69.1	15,491
June 24, 2025	71	70.32	70.32	71.68	69.38	15,870
June 23, 2025	70.12	69.88	69.88	70.79	68.22	17,334
June 20, 2025	70.18	70.12	70.12	70.5	67.97	13,549
June 19, 2025	71.43	68.23	68.23	71.5	67.56	45,127
June 18, 2025	70.69	71.09	71.09	73	70.55	22,489
June 17, 2025	74	70.69	70.69	74	70.5	20,374
June 16, 2025	72.35	71.17	71.17	73.49	70.75	18,236
June 13, 2025	70.1	72.3	72.3	73.68	70.1	12,987
June 12, 2025	73.92	72.95	72.95	76.89	71.81	31,375

Rossell India Limited (ROSSELLIND.NS) NSE