NSE - Delayed Quote INR

Rossell India Limited (ROSSELLIND.NS)

Compare
71.88
-0.02
(-0.03%)
At close: 3:29:22 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202571.9073.1971.0071.8871.8817,557
Jan 17, 202572.5074.9871.6071.9071.9012,431
Jan 16, 202574.2574.2571.5072.3372.3325,815
Jan 15, 202572.8474.5071.7072.7972.7948,584
Jan 14, 202571.4073.0069.9771.4171.4125,024
Jan 13, 202571.9572.0068.5069.9769.9740,450
Jan 10, 202575.7075.7070.2471.1971.1938,284
Jan 9, 202576.9379.0073.0873.9473.9447,870
Jan 8, 202578.0080.0076.1576.9376.9320,440
Jan 7, 202579.7979.7976.0078.7278.7217,571
Jan 6, 202579.1080.5076.6577.7677.7637,866
Jan 3, 202579.3481.5079.3480.6880.6820,388
Jan 2, 202579.0582.5079.0579.3479.3437,134
Jan 1, 202575.9979.3674.0579.0479.0471,922
Dec 31, 202475.9977.0074.8075.5975.5924,456
Dec 30, 202477.0077.0075.8075.9075.9019,828
Dec 27, 202477.0078.7075.8076.1376.1319,491
Dec 26, 202478.6878.6876.0076.8276.8215,141
Dec 24, 202477.9077.9075.8176.7676.7613,797
Dec 23, 202478.0079.9076.0076.6376.6335,244
Dec 20, 202477.0080.0075.0076.9976.9944,725
Dec 19, 202477.0177.8074.7076.6376.6364,976
Dec 18, 202479.8581.6577.0178.4778.4767,357
Dec 17, 202479.5381.4879.5079.8479.8438,455
Dec 16, 202482.9082.9078.0179.5279.5247,175
Dec 13, 202481.4081.5078.4280.0380.0367,150
Dec 12, 202484.7085.9080.5581.4081.4082,141
Dec 11, 202486.9087.4584.2684.7784.7784,422
Dec 10, 202485.7989.7485.7988.3188.31110,741
Dec 9, 202497.2497.2487.9790.3190.31197,566
Dec 6, 202492.6192.6192.6192.6192.614,357
Dec 5, 202490.8090.8090.0190.8090.8016,220
Dec 4, 202489.0289.0288.8589.0289.0238,576
Dec 3, 202487.2887.2887.2887.2887.287,896
Dec 2, 202485.5785.5785.5785.5785.5722,258
Nov 29, 202483.9083.9083.9083.9083.904,329
Nov 28, 202482.2682.2682.2682.2682.26845
Nov 27, 202480.6580.6580.6580.6580.651,944
Nov 26, 202479.0779.0779.0779.0779.078,252
Nov 25, 202477.5277.5277.5277.5277.5210,407
Nov 22, 202476.0077.5075.9976.0076.0013,183
Nov 21, 202477.5577.5577.4977.5577.5513,524
Nov 19, 202479.0880.0179.0879.0879.0821,718
Nov 18, 202480.7080.7080.7080.7080.705,424
Nov 14, 202482.3582.3582.3582.3582.3515,673
Nov 13, 202484.0484.0484.0484.0484.042,586
Nov 12, 202485.7686.5085.7685.7685.7610,435
Nov 11, 202487.5289.3187.5287.5287.5211,362
Nov 8, 202489.3191.1489.3189.3189.3116,927
Nov 7, 202491.1491.1491.1491.1491.1431,209
Nov 6, 202493.0093.0091.5493.0093.0051,930
Nov 5, 202493.4194.9093.4193.4193.4196,815
Nov 4, 202495.3295.3295.3295.3295.3223,735
Nov 1, 202490.7990.7990.7990.7990.796,280
Oct 31, 202486.4786.4786.4786.4786.4719,702
Oct 30, 202478.4482.3676.1082.3682.36109,876
Oct 29, 202474.7078.4570.9878.4478.44157,250
Oct 28, 202475.8775.8774.7274.7274.7249,786
Oct 25, 202479.3079.3078.6678.6678.6619,614
Oct 24, 202487.7087.7082.8182.8182.8146,592
Oct 23, 202492.7092.7087.1787.1787.1735,548
Oct 22, 202496.0596.5891.7691.7691.7645,968
Oct 21, 202499.39100.8095.6196.5996.5964,212
Oct 18, 202499.7099.7095.6097.9297.9229,265
Oct 17, 2024100.69100.6997.0098.8598.8535,647
Oct 16, 2024100.95100.9598.0099.6299.6258,309
Oct 15, 2024103.30103.3098.5099.7399.7342,413
Oct 14, 2024104.50104.5098.35101.50101.5031,930
Oct 11, 202497.50104.1396.70102.51102.5174,781
Oct 10, 2024100.95101.9596.6099.1899.1881,647
Oct 9, 2024104.81105.0098.70100.91100.91226,065
Oct 8, 202499.50109.0098.27105.20105.20390,212
Oct 7, 2024112.15113.4196.2099.6499.64553,756
Oct 4, 2024121.00121.00119.05119.05119.0583,871
Oct 3, 2024113.39125.32113.39125.32125.32843,722
Oct 1, 2024119.36119.36119.36119.36119.3611,838
Sep 30, 2024125.65125.65125.65125.65125.6514,245
Sep 27, 2024132.25132.25132.25132.25132.2513,407
Sep 26, 2024139.20139.20139.20139.20139.2013,406
Sep 25, 2024146.50146.50146.50146.50146.5010,146
Sep 24, 2024154.20154.20154.20154.20154.2015,597
Sep 23, 2024162.30162.30162.30162.30162.3027,822
Sep 20, 2024179.80179.80170.85170.85170.85152,767
Sep 19, 2024568.00639.80547.05621.65621.65894,801
Sep 18, 2024569.80579.00552.10554.80554.8084,619
Sep 17, 2024571.00573.45560.00569.80569.8054,868
Sep 16, 2024564.65577.00563.45570.60570.6040,292
Sep 13, 2024567.15577.70563.20564.60564.6035,073
Sep 12, 2024577.00578.05561.00563.55563.5549,253
Sep 11, 2024589.90595.10574.35578.00578.0047,551
Sep 10, 2024562.05594.00561.05587.95587.95107,678
Sep 9, 2024564.20573.85553.35557.80557.8041,079
Sep 6, 2024573.00574.90558.15565.65565.6559,951
Sep 5, 2024576.65578.90568.00569.35569.3573,994
Sep 4, 2024585.00594.60570.45573.25573.25149,699
Sep 3, 2024595.60599.85568.60572.45572.4585,694
Sep 2, 2024582.00634.40581.90591.35591.35522,975
Aug 30, 2024574.50579.00565.10567.20567.2034,858
Aug 29, 2024587.75593.70563.50572.75572.7546,248
Aug 28, 2024591.50595.00576.05590.60590.6040,719
Aug 27, 2024584.00594.90578.05585.65585.6522,994
Aug 26, 2024585.20591.00581.00584.95584.9511,665
Aug 23, 2024593.60598.65580.05583.65583.6523,680
Aug 22, 2024581.00612.00580.45591.75591.7552,916
Aug 21, 2024585.00601.10580.10581.80581.8029,979
Aug 20, 2024582.45590.90580.00588.70588.7026,295
Aug 19, 2024582.00595.75576.00578.50578.5029,582
Aug 16, 2024579.20585.35565.60577.85577.8528,394
Aug 14, 2024576.30578.95558.80570.65570.6530,174
Aug 13, 2024579.50589.95565.00571.35571.3548,969
Aug 12, 2024 0.30 Dividend
Aug 12, 2024581.40584.90568.70575.85575.8549,412
Aug 9, 2024574.20599.00573.10583.40583.1071,405
Aug 8, 2024574.00588.80566.65569.60569.3148,481
Aug 7, 2024558.65579.05555.50574.90574.6036,743
Aug 6, 2024579.10584.70546.35553.10552.8241,378
Aug 5, 2024595.30601.55563.60567.75567.4685,479
Aug 2, 2024590.00634.95571.55608.35608.04114,263
Aug 1, 2024603.00603.00582.00589.85589.5550,483
Jul 31, 2024616.85623.45599.60604.50604.1954,806
Jul 30, 2024615.00625.00608.05613.75613.4364,536
Jul 29, 2024612.20620.00602.35615.00614.6860,862
Jul 26, 2024614.90631.00606.35609.20608.8977,433
Jul 25, 2024575.30623.00575.30613.55613.23172,252
Jul 24, 2024587.95594.15582.20588.35588.0551,773
Jul 23, 2024578.80594.90550.00589.75589.4570,604
Jul 22, 2024562.50586.40550.60576.95576.6575,543
Jul 19, 2024588.00588.00561.00565.55565.2663,356
Jul 18, 2024592.80603.80575.00588.05587.75117,793
Jul 16, 2024585.90629.00582.05590.05589.75273,266
Jul 15, 2024590.00599.00576.55581.50581.2087,376
Jul 12, 2024603.60614.70584.85586.50586.2099,265
Jul 11, 2024606.15615.85600.10602.10601.79125,017
Jul 10, 2024622.85633.20591.00602.50602.19262,829
Jul 9, 2024575.00664.40574.85624.50624.181,437,726
Jul 8, 2024580.00592.00571.00572.75572.4674,271
Jul 5, 2024576.05590.00570.55576.80576.50124,155
Jul 4, 2024584.80586.00569.70572.60572.3177,577
Jul 3, 2024569.00587.85568.00582.35582.05137,530
Jul 2, 2024573.95578.50561.65566.80566.51130,705
Jul 1, 2024570.00586.15565.10570.95570.6692,098
Jun 28, 2024573.00595.00564.15568.40568.11298,630
Jun 27, 2024559.90600.85546.70571.10570.81605,829
Jun 26, 2024524.00581.45518.05554.40554.111,697,667
Jun 25, 2024562.00571.00512.10517.30517.03565,007
Jun 24, 2024468.80564.60467.35551.30551.02998,116
Jun 21, 2024480.50484.40467.90470.50470.2645,819
Jun 20, 2024482.70489.90477.00480.90480.6543,416
Jun 19, 2024504.00510.00476.25481.15480.90110,632
Jun 18, 2024492.60512.00492.60499.50499.24173,863
Jun 14, 2024470.95506.00470.95492.60492.35439,915
Jun 13, 2024455.30477.70451.55468.65468.4180,250
Jun 12, 2024460.15464.85453.30455.15454.9227,519
Jun 11, 2024455.60469.00455.60459.65459.4145,463
Jun 10, 2024442.25464.95442.25455.50455.2760,832
Jun 7, 2024449.00453.80435.35442.20441.9753,760
Jun 6, 2024416.95462.00416.90448.20447.9760,618
Jun 5, 2024391.10430.40388.85419.85419.6345,820
Jun 4, 2024440.00443.40363.60388.40388.2070,011
Jun 3, 2024448.05472.90441.05443.35443.1265,762
May 31, 2024452.65456.75440.80444.95444.7263,611
May 30, 2024460.00468.10444.15448.60448.37126,946
May 29, 2024466.95491.00464.00476.00475.7690,961
May 28, 2024484.00487.05461.95466.95466.7147,922
May 27, 2024500.00504.00475.10479.50479.2558,090
May 24, 2024469.65515.95467.20498.60498.34258,196
May 23, 2024464.05483.80463.55469.65469.4132,225
May 22, 2024472.00475.80462.55464.90464.6620,606
May 21, 2024485.85485.85470.55473.50473.2640,398
May 17, 2024466.65479.90466.65474.25474.0131,903
May 16, 2024480.10492.70471.00473.75473.51124,894
May 15, 2024458.25481.00456.00472.70472.4642,381
May 14, 2024456.55467.10455.65462.45462.2137,830
May 13, 2024461.20464.90441.25456.50456.2734,034
May 10, 2024481.00481.00456.40461.15460.9157,241
May 9, 2024447.60480.00436.10464.50464.26166,500
May 8, 2024440.70455.55439.00447.60447.3724,572
May 7, 2024454.00454.25435.95440.65440.4261,308
May 6, 2024464.10468.90445.00453.15452.9260,250
May 3, 2024473.05478.15461.15464.55464.3194,500
May 2, 2024458.00488.75450.00475.50475.26191,899
Apr 30, 2024472.80473.35451.00454.30454.07103,121
Apr 29, 2024508.95516.95463.90471.15470.91692,421
Apr 26, 2024410.10468.35407.10468.35468.11448,973
Apr 25, 2024389.15400.70387.05390.30390.1050,205
Apr 24, 2024388.00397.90386.00389.10388.9047,446
Apr 23, 2024396.55402.95385.30388.00387.8049,667
Apr 22, 2024391.00406.95391.00396.50396.3029,498
Apr 19, 2024400.00400.00390.00394.75394.5518,397
Apr 18, 2024391.05413.20391.05401.05400.8424,103
Apr 16, 2024393.95399.95388.00390.05389.8522,353
Apr 15, 2024395.00398.80384.80393.95393.7519,881
Apr 12, 2024400.60411.15400.30406.00405.7927,704
Apr 10, 2024404.50410.00398.20400.65400.4433,600
Apr 9, 2024396.00410.00395.20404.50404.2934,856
Apr 8, 2024408.00408.00393.40396.20396.0019,989
Apr 5, 2024416.00416.00403.65405.40405.1937,277
Apr 4, 2024412.70418.00403.70413.55413.3445,909
Apr 3, 2024380.85414.45378.10411.70411.49116,960
Apr 2, 2024368.75382.70368.75380.80380.6029,555
Apr 1, 2024356.75372.60356.75368.75368.5633,648
Mar 28, 2024363.00367.90350.40354.95354.7756,085
Mar 27, 2024368.15397.45355.00356.50356.32102,207
Mar 26, 2024385.60385.65366.00368.10367.9164,122
Mar 22, 2024371.75389.90365.00385.60385.4044,330
Mar 21, 2024362.05383.55362.05374.20374.0144,350
Mar 20, 2024362.95366.20356.00361.25361.0669,139
Mar 19, 2024367.50378.60360.50362.90362.7149,187
Mar 18, 2024368.70374.80363.00366.10365.9140,489
Mar 15, 2024368.00375.80364.00366.90366.7126,000
Mar 14, 2024349.70378.20346.00370.05369.8631,010
Mar 13, 2024379.50383.30341.60351.25351.0775,079
Mar 12, 2024394.25396.65370.95376.40376.2160,046
Mar 11, 2024405.55408.00393.00394.20394.0028,249
Mar 7, 2024402.05413.05401.70405.50405.2944,599
Mar 6, 2024424.10426.65399.60401.15400.9468,296
Mar 5, 2024436.85437.60420.35424.60424.3817,990
Mar 4, 2024420.25439.40420.10436.80436.5828,620
Mar 1, 2024420.05432.80419.40421.30421.0829,979
Feb 29, 2024438.80438.80417.20420.05419.8360,540
Feb 28, 2024446.50450.90435.00437.05436.8327,034
Feb 27, 2024453.75464.85450.20451.65451.4223,209
Feb 26, 2024449.50462.00446.60453.70453.4720,958
Feb 23, 2024460.10460.15447.00450.90450.6719,277
Feb 22, 2024467.00474.85452.10455.50455.2743,652
Feb 21, 2024458.50461.40446.60453.05452.8215,210
Feb 20, 2024457.20463.45453.70458.65458.4116,980
Feb 19, 2024466.00470.00459.05460.70460.4625,152
Feb 16, 2024445.05472.00444.55466.50466.2682,535
Feb 15, 2024443.95452.00440.05448.25448.0228,103
Feb 14, 2024400.00446.95397.35440.85440.6258,623
Feb 13, 2024417.50417.50397.60408.90408.6933,097
Feb 12, 2024433.10437.80406.10411.15410.9428,071
Feb 9, 2024448.90448.90426.70433.35433.1342,567
Feb 8, 2024452.65456.10442.70446.15445.9223,427
Feb 7, 2024458.00464.80444.10447.95447.7239,368
Feb 6, 2024447.25466.00437.25457.30457.0672,510
Feb 5, 2024461.20464.55440.10447.35447.1243,327
Feb 2, 2024475.95475.95460.00461.15460.9147,622
Feb 1, 2024476.65481.60462.50472.15471.9175,986
Jan 31, 2024447.75479.00440.00473.30473.06206,246
Jan 30, 2024449.90449.90442.00445.10444.8718,201
Jan 29, 2024453.55453.90446.05447.25447.0224,746
Jan 25, 2024452.15456.70445.00450.80450.5717,018
Jan 24, 2024426.20458.00418.00452.15451.9248,650
Jan 23, 2024447.70449.90423.25430.00429.7842,238