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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	44.5	43.66	43.66	45	43.5	15,290
February 17, 2026	44.69	43.57	43.57	45	43.5	16,889
February 16, 2026	44.1	43.64	43.64	45.79	43.5	21,408
February 13, 2026	46	44.1	44.1	46	43.5	24,452
February 12, 2026	45.99	44.88	44.88	45.99	44.55	21,781
February 11, 2026	46.4	45.01	45.01	46.69	44.75	45,141
February 10, 2026	47.65	46.54	46.54	48.9	46.1	63,380
February 09, 2026	45.55	46.05	46.05	47.68	45.5	54,985
February 06, 2026	42.16	43.94	43.94	44.21	42.16	18,424
February 05, 2026	44.17	43.39	43.39	45.78	43.05	18,641
February 04, 2026	43	44.17	44.17	45.1	42.01	38,081
February 03, 2026	43.3	41.98	41.98	43.89	41.17	35,689
February 02, 2026	45.74	41.96	41.96	45.74	40.05	83,273
February 01, 2026	45.84	43.91	43.91	45.84	43.11	16,745
January 30, 2026	43.71	43.35	43.35	44.1	42.02	34,684
January 29, 2026	44.29	43.72	43.72	46.8	42.6	74,897
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

Rossell India Limited (ROSSELLIND.NS) NSE