Rossell Techsys Limited ROSSTECH
NSE · India · Electronic Technology
INR 1,529.00+25.80 (+1.72%)
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 1,522.30 | +1.27% | INR 1,487.10 | INR 1,536.80 | INR 1,467.20 | 247.47K |
| 2026-09-30 | INR 1,503.20 | +1.45% | INR 1,480.00 | INR 1,525.00 | INR 1,455.20 | 253.11K |
| 2026-09-29 | INR 1,481.70 | +5.93% | INR 1,409.90 | INR 1,490.00 | INR 1,375.80 | 315.21K |
| 2026-09-28 | INR 1,398.80 | -0.28% | INR 1,405.00 | INR 1,410.80 | INR 1,342.20 |
| 151.25K |
| 2026-09-25 | INR 1,402.70 | -1.14% | INR 1,415.30 | INR 1,445.20 | INR 1,380.00 | 132.63K |
| 2026-09-24 | INR 1,418.90 | -2.13% | INR 1,440.10 | INR 1,473.50 | INR 1,409.30 | 111.23K |
| 2026-09-23 | INR 1,449.80 | -2.96% | INR 1,494.50 | INR 1,499.80 | INR 1,425.00 | 276.50K |
| 2026-09-22 | INR 1,494.10 | +9.88% | INR 1,363.80 | INR 1,505.00 | INR 1,363.70 | 1.05M |
| 2026-09-21 | INR 1,359.70 | -1.06% | INR 1,381.20 | INR 1,384.10 | INR 1,310.10 | 270.35K |
| 2026-09-18 | INR 1,374.30 | +1.26% | INR 1,370.00 | INR 1,464.90 | INR 1,350.00 | 911.14K |
| 2026-09-17 | INR 1,357.20 | +0.54% | INR 1,349.90 | INR 1,426.90 | INR 1,325.00 | 759.00K |
| 2026-09-16 | INR 1,349.90 | +6.68% | INR 1,270.00 | INR 1,420.00 | INR 1,219.50 | 3.39M |
| 2026-09-15 | INR 1,265.40 | +4.21% | INR 1,234.90 | INR 1,308.20 | INR 1,211.80 | 1.06M |
| 2026-09-14 | INR 1,214.30 | 0.00% | INR 1,214.30 | INR 1,214.30 | INR 1,214.30 | 0 |
| 2026-09-11 | INR 1,214.30 | +0.64% | INR 1,200.10 | INR 1,236.00 | INR 1,189.20 | 147.44K |
| 2026-09-10 | INR 1,206.60 | +1.08% | INR 1,191.00 | INR 1,215.20 | INR 1,177.10 | 82.88K |
| 2026-09-09 | INR 1,193.70 | -2.00% | INR 1,220.00 | INR 1,241.70 | INR 1,185.50 | 189.16K |
| 2026-09-08 | INR 1,218.00 | +6.08% | INR 1,160.00 | INR 1,228.70 | INR 1,151.00 | 407.00K |
| 2026-09-07 | INR 1,148.20 | -0.20% | INR 1,156.30 | INR 1,172.00 | INR 1,139.60 | 107.65K |
| 2026-09-04 | INR 1,150.50 | +3.06% | INR 1,116.30 | INR 1,168.00 | INR 1,116.30 | 234.99K |
| 2026-09-03 | INR 1,116.30 | -1.56% | INR 1,140.00 | INR 1,144.70 | INR 1,109.50 | 121.64K |
| 2026-09-02 | INR 1,134.00 | -0.19% | INR 1,139.90 | INR 1,159.40 | INR 1,120.00 | 164.24K |
| 2026-09-01 | INR 1,136.20 | +2.36% | INR 1,119.00 | INR 1,158.00 | INR 1,096.00 | 229.51K |
| 2026-08-31 | INR 1,109.95 | +0.48% | INR 1,113.35 | INR 1,139.95 | INR 1,091.00 | 171.72K |
| 2026-08-28 | INR 1,104.60 | +0.11% | INR 1,111.85 | INR 1,120.70 | INR 1,092.65 | 85.45K |
| 2026-08-27 | INR 1,103.40 | +0.31% | INR 1,098.20 | INR 1,149.00 | INR 1,096.50 | 250.60K |
| 2026-08-26 | INR 1,099.95 | +4.72% | INR 1,063.00 | INR 1,119.90 | INR 1,048.85 | 361.38K |
| 2026-08-25 | INR 1,050.35 | -0.31% | INR 1,061.75 | INR 1,061.75 | INR 1,035.00 | 91.14K |
| 2026-08-24 | INR 1,053.65 | -1.91% | INR 1,084.25 | INR 1,107.95 | INR 1,032.75 | 182.47K |
| 2026-08-21 | INR 1,074.20 | -0.22% | INR 1,073.75 | INR 1,090.00 | INR 1,058.00 | 119.34K |
| 2026-08-20 | INR 1,076.60 | -0.29% | INR 1,090.00 | INR 1,093.70 | INR 1,057.95 | 115.71K |
| 2026-08-19 | INR 1,079.70 | -2.16% | INR 1,109.40 | INR 1,118.35 | INR 1,064.50 | 174.67K |
| 2026-08-18 | INR 1,103.55 | -0.48% | INR 1,116.05 | INR 1,172.00 | INR 1,092.50 | 899.50K |
| 2026-08-17 | INR 1,108.90 | +3.30% | INR 1,072.95 | INR 1,148.00 | INR 1,070.95 | 591.61K |
| 2026-08-14 | INR 1,073.45 | +1.54% | INR 1,057.15 | INR 1,102.00 | INR 1,057.15 | 156.62K |
| 2026-08-13 | INR 1,057.15 | -2.97% | INR 1,091.00 | INR 1,091.00 | INR 1,032.55 | 226.86K |
| 2026-08-12 | INR 1,089.50 | +2.14% | INR 1,050.05 | INR 1,092.35 | INR 1,045.00 | 183.29K |
| 2026-08-11 | INR 1,066.65 | -2.54% | INR 1,094.50 | INR 1,134.95 | INR 1,060.00 | 263.47K |
| 2026-08-10 | INR 1,094.50 | +0.17% | INR 1,102.70 | INR 1,111.00 | INR 1,080.00 | 212.64K |
| 2026-08-07 | INR 1,092.65 | +0.22% | INR 1,098.90 | INR 1,108.70 | INR 1,082.10 | 93.68K |
| 2026-08-06 | INR 1,090.20 | +2.40% | INR 1,072.60 | INR 1,118.00 | INR 1,057.10 | 275.63K |
| 2026-08-05 | INR 1,064.65 | +0.04% | INR 1,080.20 | INR 1,099.95 | INR 1,055.00 | 269.49K |
| 2026-08-04 | INR 1,064.20 | -0.27% | INR 1,060.00 | INR 1,078.35 | INR 1,033.00 | 252.41K |
| 2026-08-03 | INR 1,067.10 | +11.84% | INR 975.95 | INR 1,086.75 | INR 966.00 | 1.33M |
| 2026-07-31 | INR 954.10 | +3.34% | INR 938.60 | INR 979.35 | INR 932.50 | 223.25K |
| 2026-07-30 | INR 923.25 | -1.26% | INR 938.00 | INR 985.80 | INR 914.05 | 273.74K |
| 2026-07-29 | INR 935.00 | +2.57% | INR 939.00 | INR 939.00 | INR 903.00 | 436.88K |
| 2026-07-28 | INR 911.60 | -6.56% | INR 978.55 | INR 1,006.35 | INR 890.00 | 1.08M |
| 2026-07-27 | INR 975.65 | -0.78% | INR 984.00 | INR 1,005.00 | INR 960.55 | 98.54K |
| 2026-07-24 | INR 983.30 | +0.91% | INR 972.00 | INR 989.00 | INR 950.00 | 62.78K |
| 2026-07-23 | INR 974.45 | -2.09% | INR 985.35 | INR 992.00 | INR 960.05 | 78.15K |
| 2026-07-22 | INR 995.30 | -1.23% | INR 1,006.00 | INR 1,006.00 | INR 987.50 | 57.71K |
| 2026-07-21 | INR 1,007.70 | +2.97% | INR 986.45 | INR 1,025.00 | INR 980.00 | 150.37K |
| 2026-07-20 | INR 978.60 | -1.24% | INR 1,000.00 | INR 1,012.95 | INR 970.00 | 102.65K |
| 2026-07-17 | INR 990.90 | -2.52% | INR 1,009.60 | INR 1,014.35 | INR 981.10 | 92.14K |
| 2026-07-16 | INR 1,016.55 | +1.62% | INR 1,008.30 | INR 1,031.95 | INR 990.00 | 97.73K |
| 2026-07-15 | INR 1,000.30 | -3.50% | INR 1,045.00 | INR 1,045.15 | INR 990.00 | 140.36K |
| 2026-07-14 | INR 1,036.60 | +1.11% | INR 1,025.30 | INR 1,049.30 | INR 1,015.00 | 129.36K |
| 2026-07-13 | INR 1,025.25 | +1.36% | INR 1,012.85 | INR 1,064.00 | INR 999.90 | 227.72K |
| 2026-07-10 | INR 1,011.50 | +0.07% | INR 1,016.80 | INR 1,024.75 | INR 998.00 | 125.04K |
| 2026-07-09 | INR 1,010.75 | +4.75% | INR 977.15 | INR 1,021.90 | INR 973.55 | 193.83K |
| 2026-07-08 | INR 964.90 | -0.28% | INR 969.00 | INR 1,000.40 | INR 957.70 | 227.04K |
| 2026-07-07 | INR 967.60 | -1.59% | INR 986.50 | INR 990.95 | INR 955.00 | 110.50K |
| 2026-07-06 | INR 983.25 | +0.22% | INR 985.70 | INR 1,019.90 | INR 980.05 | 143.11K |
| 2026-07-03 | INR 981.10 | -1.85% | INR 999.00 | INR 1,005.00 | INR 963.35 | 173.07K |
| 2026-07-02 | INR 999.55 | +3.72% | INR 975.00 | INR 1,025.00 | INR 955.75 | 296.75K |
| 2026-07-01 | INR 963.70 | -0.59% | INR 974.00 | INR 980.85 | INR 960.00 | 95.93K |
| 2026-06-30 | INR 969.40 | +4.34% | INR 941.50 | INR 983.90 | INR 939.00 | 205.96K |
| 2026-06-29 | INR 929.10 | -0.36% | INR 943.00 | INR 950.10 | INR 921.10 | 147.36K |
| 2026-06-26 | INR 932.50 | 0.00% | INR 932.50 | INR 932.50 | INR 932.50 | 0 |
| 2026-06-25 | INR 932.50 | +0.25% | INR 934.00 | INR 946.90 | INR 907.40 | 200.76K |
| 2026-06-24 | INR 930.20 | -1.13% | INR 956.00 | INR 963.80 | INR 915.00 | 360.28K |
| 2026-06-23 | INR 940.80 | -12.99% | INR 1,089.00 | INR 1,092.00 | INR 930.30 | 1.35M |
| 2026-06-22 | INR 1,081.30 | +5.23% | INR 1,053.80 | INR 1,104.00 | INR 1,040.30 | 688.92K |
| 2026-06-19 | INR 1,027.60 | -1.41% | INR 1,055.00 | INR 1,065.00 | INR 1,017.00 | 262.97K |
| 2026-06-18 | INR 1,042.30 | +2.15% | INR 1,035.70 | INR 1,067.00 | INR 1,025.00 | 463.63K |
| 2026-06-17 | INR 1,020.40 | +2.18% | INR 999.00 | INR 1,048.00 | INR 981.90 | 434.62K |
| 2026-06-16 | INR 998.60 | +0.08% | INR 1,006.50 | INR 1,006.50 | INR 980.20 | 44.51K |
| 2026-06-15 | INR 997.80 | +0.24% | INR 1,019.80 | INR 1,024.30 | INR 978.90 | 82.24K |
| 2026-06-12 | INR 995.40 | +2.53% | INR 995.10 | INR 1,007.40 | INR 984.20 | 102.97K |
| 2026-06-11 | INR 970.80 | -4.56% | INR 1,022.10 | INR 1,022.10 | INR 956.10 | 93.37K |
| 2026-06-10 | INR 1,017.20 | -3.15% | INR 1,057.70 | INR 1,064.90 | INR 1,010.00 | 67.72K |
| 2026-06-09 | INR 1,050.30 | +5.24% | INR 1,006.00 | INR 1,055.00 | INR 1,006.00 | 82.95K |
| 2026-06-08 | INR 998.00 | -5.15% | INR 1,025.00 | INR 1,051.50 | INR 985.80 | 96.95K |
| 2026-06-05 | INR 1,052.20 | -0.28% | INR 1,067.70 | INR 1,067.70 | INR 1,034.00 | 63.31K |
| 2026-06-04 | INR 1,055.20 | -1.73% | INR 1,077.00 | INR 1,100.00 | INR 1,046.00 | 79.78K |
| 2026-06-03 | INR 1,073.80 | -0.62% | INR 1,075.20 | INR 1,122.00 | INR 1,045.00 | 109.10K |
| 2026-06-02 | INR 1,080.50 | +8.24% | INR 1,003.20 | INR 1,088.00 | INR 990.60 | 173.45K |
| 2026-06-01 | INR 998.20 | -5.54% | INR 1,055.00 | INR 1,112.00 | INR 990.20 | 261.20K |
| 2026-05-29 | INR 1,056.75 | -0.18% | INR 1,065.65 | INR 1,099.40 | INR 1,036.20 | 147.48K |