Rossell Techsys Limited ROSSTECH
NSE · Hindistan · Elektronik Teknoloji
INR 1.529,00+25,80 (+%1,72)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |