Rossari Biotech Ltd ROSSARI
NSE · India · Process Industries
INR 425.00+7.05 (+1.69%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 427.55 | +2.30% | INR 419.35 | INR 434.90 | INR 413.10 | 65.35K |
| 2026-09-30 | INR 417.95 | -2.28% | INR 430.00 | INR 434.60 | INR 416.00 | 70.44K |
| 2026-09-29 | INR 427.70 | -2.88% | INR 437.00 | INR 438.10 | INR 426.00 | 74.37K |
| 2026-09-28 | INR 440.40 | -0.86% | INR 445.00 | INR 445.25 | INR 435.95 |
| 33.65K |
| 2026-09-25 | INR 444.20 | -0.52% | INR 448.05 | INR 448.95 | INR 440.05 | 20.45K |
| 2026-09-24 | INR 446.50 | -1.82% | INR 451.30 | INR 451.40 | INR 441.50 | 46.74K |
| 2026-09-23 | INR 454.80 | +2.84% | INR 442.25 | INR 474.20 | INR 440.95 | 128.01K |
| 2026-09-22 | INR 442.25 | +0.28% | INR 441.65 | INR 445.90 | INR 435.00 | 88.73K |
| 2026-09-21 | INR 441.00 | +0.70% | INR 439.80 | INR 446.85 | INR 438.20 | 31.02K |
| 2026-09-18 | INR 437.95 | -0.64% | INR 445.00 | INR 445.00 | INR 434.55 | 57.95K |
| 2026-09-17 | INR 440.75 | +0.67% | INR 437.80 | INR 445.75 | INR 435.65 | 49.51K |
| 2026-09-16 | INR 437.80 | +0.55% | INR 435.40 | INR 441.45 | INR 428.30 | 57.74K |
| 2026-09-15 | INR 435.40 | -2.41% | INR 443.95 | INR 448.60 | INR 433.30 | 59.59K |
| 2026-09-14 | INR 446.15 | 0.00% | INR 446.15 | INR 446.15 | INR 446.15 | 0 |
| 2026-09-11 | INR 446.15 | -0.75% | INR 449.65 | INR 449.65 | INR 440.85 | 36.45K |
| 2026-09-10 | INR 449.50 | -0.58% | INR 454.95 | INR 461.20 | INR 448.00 | 46.88K |
| 2026-09-09 | INR 452.10 | -0.55% | INR 454.60 | INR 459.45 | INR 450.30 | 42.34K |
| 2026-09-08 | INR 454.60 | -0.85% | INR 458.55 | INR 458.95 | INR 453.50 | 48.65K |
| 2026-09-07 | INR 458.50 | -0.38% | INR 465.00 | INR 465.00 | INR 456.00 | 57.16K |
| 2026-09-04 | INR 460.25 | +0.71% | INR 461.00 | INR 468.25 | INR 456.10 | 83.25K |
| 2026-09-03 | INR 457.00 | -4.03% | INR 479.50 | INR 482.35 | INR 451.40 | 342.76K |
| 2026-09-02 | INR 476.20 | -0.07% | INR 477.00 | INR 481.95 | INR 470.00 | 47.96K |
| 2026-09-01 | INR 476.55 | -1.77% | INR 485.15 | INR 488.95 | INR 474.50 | 73.74K |
| 2026-08-31 | INR 485.15 | -2.60% | INR 498.10 | INR 504.70 | INR 482.50 | 101.84K |
| 2026-08-28 | INR 498.10 | +0.21% | INR 499.50 | INR 499.55 | INR 496.55 | 21.02K |
| 2026-08-27 | INR 497.05 | -0.60% | INR 500.05 | INR 502.45 | INR 495.05 | 21.34K |
| 2026-08-26 | INR 500.05 | -0.66% | INR 505.00 | INR 505.95 | INR 498.25 | 31.32K |
| 2026-08-25 | INR 503.35 | +0.80% | INR 500.35 | INR 507.00 | INR 496.00 | 58.70K |
| 2026-08-24 | INR 499.35 | -0.48% | INR 504.80 | INR 519.70 | INR 497.15 | 153.08K |
| 2026-08-21 | INR 501.75 | -1.94% | INR 511.80 | INR 515.45 | INR 499.25 | 83.30K |
| 2026-08-20 | INR 511.70 | +3.11% | INR 499.90 | INR 528.60 | INR 496.55 | 302.44K |
| 2026-08-19 | INR 496.25 | +0.07% | INR 495.90 | INR 509.65 | INR 491.60 | 76.09K |
| 2026-08-18 | INR 495.90 | -0.05% | INR 498.60 | INR 498.90 | INR 490.80 | 37.96K |
| 2026-08-17 | INR 496.15 | -1.36% | INR 504.25 | INR 504.25 | INR 495.00 | 33.39K |
| 2026-08-14 | INR 503.00 | +1.13% | INR 497.40 | INR 510.00 | INR 496.85 | 39.91K |
| 2026-08-13 | INR 497.40 | -1.58% | INR 505.00 | INR 507.10 | INR 495.65 | 95.48K |
| 2026-08-12 | INR 505.40 | +0.10% | INR 503.90 | INR 510.00 | INR 498.60 | 40.92K |
| 2026-08-11 | INR 504.90 | -0.79% | INR 507.00 | INR 511.95 | INR 502.00 | 33.19K |
| 2026-08-10 | INR 508.90 | -0.98% | INR 511.00 | INR 512.95 | INR 506.80 | 35.57K |
| 2026-08-07 | INR 513.95 | -2.28% | INR 523.00 | INR 523.95 | INR 512.60 | 34.56K |
| 2026-08-06 | INR 525.95 | +0.20% | INR 527.50 | INR 536.70 | INR 521.00 | 117.43K |
| 2026-08-05 | INR 524.90 | +2.34% | INR 515.60 | INR 539.95 | INR 513.50 | 291.13K |
| 2026-08-04 | INR 512.90 | +0.91% | INR 507.85 | INR 517.45 | INR 506.60 | 48.98K |
| 2026-08-03 | INR 508.25 | +0.78% | INR 505.95 | INR 511.00 | INR 500.60 | 57.19K |
| 2026-07-31 | INR 504.30 | -0.64% | INR 514.00 | INR 514.00 | INR 503.20 | 37.58K |
| 2026-07-30 | INR 507.55 | +0.31% | INR 505.00 | INR 515.95 | INR 505.00 | 34.35K |
| 2026-07-29 | INR 506.00 | +0.34% | INR 509.00 | INR 517.60 | INR 502.95 | 36.81K |
| 2026-07-28 | INR 504.30 | -3.01% | INR 519.00 | INR 520.40 | INR 503.00 | 72.32K |
| 2026-07-27 | INR 519.95 | +6.16% | INR 491.80 | INR 528.40 | INR 491.80 | 230.50K |
| 2026-07-24 | INR 489.80 | -0.44% | INR 495.00 | INR 497.75 | INR 487.00 | 71.17K |
| 2026-07-23 | INR 491.95 | -0.96% | INR 496.95 | INR 500.50 | INR 490.10 | 28.24K |
| 2026-07-22 | INR 496.70 | -3.03% | INR 514.55 | INR 516.70 | INR 494.10 | 109.43K |
| 2026-07-21 | INR 512.20 | -1.22% | INR 520.80 | INR 524.00 | INR 505.10 | 81.74K |
| 2026-07-20 | INR 518.55 | -2.43% | INR 514.55 | INR 528.65 | INR 514.55 | 71.02K |
| 2026-07-17 | INR 531.45 | -1.87% | INR 542.00 | INR 544.55 | INR 524.60 | 72.27K |
| 2026-07-16 | INR 541.55 | +1.08% | INR 537.30 | INR 549.00 | INR 531.85 | 189.21K |
| 2026-07-15 | INR 535.75 | +1.57% | INR 527.50 | INR 545.85 | INR 527.50 | 92.15K |
| 2026-07-14 | INR 527.45 | -0.20% | INR 530.00 | INR 542.00 | INR 523.15 | 99.84K |
| 2026-07-13 | INR 528.50 | +0.82% | INR 524.20 | INR 534.00 | INR 513.55 | 71.10K |
| 2026-07-10 | INR 524.20 | +1.03% | INR 518.85 | INR 533.00 | INR 518.85 | 59.97K |
| 2026-07-09 | INR 518.85 | +2.76% | INR 509.45 | INR 523.70 | INR 505.05 | 49.71K |
| 2026-07-08 | INR 504.90 | -2.24% | INR 518.90 | INR 519.95 | INR 501.15 | 54.20K |
| 2026-07-07 | INR 516.45 | -2.75% | INR 535.60 | INR 536.90 | INR 515.00 | 86.11K |
| 2026-07-06 | INR 531.05 | +1.80% | INR 523.60 | INR 539.00 | INR 520.25 | 89.48K |
| 2026-07-03 | INR 521.65 | -0.43% | INR 529.00 | INR 529.25 | INR 520.00 | 58.27K |
| 2026-07-02 | INR 523.90 | -0.61% | INR 529.85 | INR 531.00 | INR 521.10 | 59.75K |
| 2026-07-01 | INR 527.10 | +0.33% | INR 528.10 | INR 531.45 | INR 520.00 | 68.10K |
| 2026-06-30 | INR 525.35 | +0.45% | INR 529.90 | INR 529.90 | INR 519.30 | 43.55K |
| 2026-06-29 | INR 523.00 | -2.22% | INR 530.10 | INR 534.70 | INR 515.00 | 95.77K |
| 2026-06-26 | INR 534.85 | 0.00% | INR 534.85 | INR 534.85 | INR 534.85 | 0 |
| 2026-06-25 | INR 534.85 | -0.48% | INR 538.10 | INR 546.90 | INR 530.00 | 104.72K |
| 2026-06-24 | INR 537.45 | +0.35% | INR 531.55 | INR 542.95 | INR 524.00 | 114.22K |
| 2026-06-23 | INR 535.55 | -2.75% | INR 553.60 | INR 555.00 | INR 532.00 | 100.47K |
| 2026-06-22 | INR 550.70 | -1.82% | INR 560.90 | INR 575.00 | INR 534.65 | 379.71K |
| 2026-06-19 | INR 560.90 | +5.10% | INR 533.70 | INR 574.00 | INR 522.00 | 819.04K |
| 2026-06-18 | INR 533.70 | +4.15% | INR 516.00 | INR 544.70 | INR 509.65 | 203.11K |
| 2026-06-17 | INR 512.45 | -0.20% | INR 516.20 | INR 519.00 | INR 505.40 | 43.43K |
| 2026-06-16 | INR 513.50 | +0.39% | INR 508.00 | INR 519.90 | INR 506.85 | 45.95K |
| 2026-06-15 | INR 511.50 | +1.50% | INR 510.00 | INR 517.90 | INR 506.45 | 50.51K |
| 2026-06-12 | INR 503.95 | +3.13% | INR 498.00 | INR 512.00 | INR 490.60 | 115.94K |
| 2026-06-11 | INR 488.65 | -4.26% | INR 508.00 | INR 510.40 | INR 482.30 | 84.43K |
| 2026-06-10 | INR 510.40 | -1.01% | INR 517.00 | INR 517.00 | INR 505.20 | 43.71K |
| 2026-06-09 | INR 515.60 | +0.73% | INR 516.00 | INR 518.00 | INR 505.50 | 49.00K |
| 2026-06-08 | INR 511.85 | -2.87% | INR 522.20 | INR 523.65 | INR 506.50 | 40.13K |
| 2026-06-05 | INR 527.00 | +0.06% | INR 530.00 | INR 531.95 | INR 521.00 | 53.50K |
| 2026-06-04 | INR 526.70 | -0.29% | INR 529.00 | INR 535.70 | INR 525.00 | 53.14K |
| 2026-06-03 | INR 528.25 | -2.83% | INR 545.00 | INR 545.00 | INR 523.05 | 153.78K |
| 2026-06-02 | INR 543.65 | +4.12% | INR 518.05 | INR 549.45 | INR 515.70 | 190.21K |
| 2026-06-01 | INR 522.15 | +0.64% | INR 528.90 | INR 528.90 | INR 515.00 | 87.24K |
| 2026-05-29 | INR 518.85 | -3.42% | INR 537.10 | INR 537.20 | INR 513.45 | 60.42K |