Rossell India Ltd

ROSS
🏛️ india →
63.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 145.80 145.80 140.50 141.05 0.0M
2021-12-30 139.45 146.00 139.45 143.65 0.1M
2021-12-29 139.00 139.90 136.00 138.55 0.0M
2021-12-28 138.45 140.45 136.05 138.90 0.1M
2021-12-27 128.70 137.80 128.70 137.10 0.1M
2021-12-24 134.90 136.60 129.40 130.55 0.0M
2021-12-23 136.95 138.40 132.80 134.40 0.0M
2021-12-22 136.05 136.50 132.70 135.70 0.0M
2021-12-21 128.00 136.90 128.00 136.05 0.0M
2021-12-20 132.60 132.60 127.80 130.15 0.0M
2021-12-17 136.10 138.00 130.05 134.05 0.1M
2021-12-16 139.20 141.00 134.80 137.55 0.0M
2021-12-15 138.85 140.50 134.00 139.20 0.0M
2021-12-14 135.80 138.05 133.25 137.15 0.0M
2021-12-13 139.45 139.60 133.20 136.05 0.0M
2021-12-10 137.90 141.00 136.00 138.40 0.0M
2021-12-09 132.20 142.45 132.20 137.50 0.1M
2021-12-08 133.20 135.90 130.60 132.25 0.0M
2021-12-07 129.85 134.00 129.35 133.15 0.0M
2021-12-06 132.90 133.60 128.00 129.35 0.0M
2021-12-03 132.35 134.80 129.75 131.90 0.0M
2021-12-02 129.00 131.00 127.00 129.75 0.0M
2021-12-01 129.35 129.35 125.10 126.25 0.0M
2021-11-30 124.25 129.80 123.10 126.90 0.1M
2021-11-29 130.00 132.45 123.00 124.75 0.1M
2021-11-26 135.00 139.85 130.20 130.80 0.1M
2021-11-25 132.50 136.00 132.50 135.10 0.0M
2021-11-24 136.70 136.70 132.55 133.90 0.1M
2021-11-23 129.20 135.00 128.15 133.45 0.1M
2021-11-22 140.75 140.75 129.00 130.55 0.1M
2021-11-18 145.10 147.25 137.45 139.00 0.1M
2021-11-17 143.00 150.00 143.00 145.30 0.1M
2021-11-16 144.90 149.75 142.20 145.60 0.1M
2021-11-15 144.00 145.05 140.20 141.30 0.1M
2021-11-12 146.90 146.90 144.00 144.75 0.0M
2021-11-11 150.80 150.80 143.30 144.50 0.1M
2021-11-10 143.10 152.40 143.10 147.05 0.4M
2021-11-09 160.95 167.95 158.00 161.90 0.2M
2021-11-08 162.70 162.70 156.75 158.65 0.1M
2021-11-04 159.80 161.45 155.00 160.40 0.0M
2021-11-03 159.30 161.85 157.20 158.20 0.0M
2021-11-02 159.80 160.65 158.50 159.35 0.0M
2021-11-01 156.65 159.80 156.65 159.00 0.0M
2021-10-29 159.70 163.00 153.00 155.35 0.1M
2021-10-28 166.35 166.40 157.55 159.15 0.1M
2021-10-27 156.60 166.50 156.50 164.60 0.2M
2021-10-26 156.10 159.80 155.70 157.25 0.0M
2021-10-25 159.90 159.95 151.10 156.20 0.1M
2021-10-22 155.45 160.65 154.10 155.50 0.0M
2021-10-21 158.00 160.95 150.55 155.45 0.1M
2021-10-20 162.00 164.60 155.75 157.35 0.1M
2021-10-19 165.75 167.95 160.60 162.00 0.1M
2021-10-18 171.25 173.00 163.55 164.90 0.2M
2021-10-14 176.45 176.45 169.40 170.50 0.1M
2021-10-13 174.20 178.00 171.55 174.85 0.2M
2021-10-12 168.30 181.00 167.45 172.75 0.4M
2021-10-11 170.40 177.75 169.10 170.00 0.4M
2021-10-08 173.95 173.95 166.50 169.55 0.2M
2021-10-07 161.00 174.80 161.00 172.85 0.7M
2021-10-06 162.45 166.90 157.75 160.80 0.2M
2021-10-05 162.50 164.85 158.75 159.25 0.1M
2021-10-04 157.50 167.80 156.25 162.50 0.2M
2021-10-01 155.70 158.35 155.00 155.50 0.1M
2021-09-30 159.25 160.00 155.00 156.75 0.0M
2021-09-29 157.15 159.70 156.00 156.70 0.0M
2021-09-28 158.55 160.50 156.15 157.15 0.0M
2021-09-27 161.90 164.40 157.00 158.35 0.1M
2021-09-24 163.80 163.80 158.50 160.15 0.0M
2021-09-23 163.90 165.30 161.40 162.30 0.1M
2021-09-22 160.45 163.95 158.30 162.05 0.1M
2021-09-21 158.00 159.80 154.15 158.85 0.1M
2021-09-20 165.40 169.70 153.85 156.65 0.2M
2021-09-17 174.00 174.70 166.85 169.30 0.2M
2021-09-16 170.00 179.00 168.05 172.90 0.6M
2021-09-15 167.00 174.60 167.00 170.35 0.2M
2021-09-14 171.00 172.40 165.65 166.50 0.1M
2021-09-13 174.00 174.00 165.95 170.15 0.1M
2021-09-09 165.80 173.30 163.55 170.45 0.3M
2021-09-08 167.35 167.65 163.00 165.15 0.1M
2021-09-07 162.45 170.95 159.95 166.40 0.4M
2021-09-06 159.95 161.45 157.60 160.45 0.1M
2021-09-03 158.00 163.10 157.80 159.65 0.1M
2021-09-02 160.00 163.15 157.00 158.00 0.1M
2021-09-01 164.40 165.00 158.50 159.35 0.1M
2021-08-31 160.50 170.00 158.55 162.90 0.2M
2021-08-30 159.95 161.70 158.55 160.05 0.1M
2021-08-27 155.00 157.70 154.00 155.50 0.0M
2021-08-26 158.85 159.85 152.80 154.80 0.1M
2021-08-25 158.20 165.50 155.55 157.45 0.2M
2021-08-24 148.45 160.00 147.35 157.15 0.2M
2021-08-23 154.00 154.00 138.65 147.50 0.3M
2021-08-20 153.00 158.45 147.00 148.55 0.1M
2021-08-18 157.20 160.85 153.10 155.50 0.1M
2021-08-17 159.00 166.25 155.05 157.20 0.1M
2021-08-16 167.00 167.55 160.10 161.75 0.1M
2021-08-13 173.35 175.80 165.80 167.50 0.3M
2021-08-12 166.00 174.70 151.80 172.60 0.9M
2021-08-11 164.70 167.35 145.10 161.30 0.4M
2021-08-10 178.30 179.65 160.70 164.85 0.2M
2021-08-09 181.00 184.20 175.80 177.60 0.1M
2021-08-06 187.20 188.10 182.85 183.65 0.1M
2021-08-05 182.90 188.80 175.00 186.95 0.4M
2021-08-04 194.05 196.50 180.00 181.30 0.8M
2021-08-03 202.30 212.00 196.10 200.60 0.5M
2021-08-02 197.60 203.80 197.50 201.40 0.2M
2021-07-30 202.70 207.50 194.25 195.70 0.3M
2021-07-29 199.70 204.50 198.45 202.05 0.1M
2021-07-28 205.00 208.85 188.70 198.35 0.6M
2021-07-27 193.20 211.00 193.20 205.75 1.2M
2021-07-26 189.35 198.50 185.80 192.65 0.3M
2021-07-23 195.80 196.80 187.25 188.40 0.2M
2021-07-22 186.70 199.95 186.05 194.45 0.5M
2021-07-20 193.50 198.70 181.00 184.25 0.8M
2021-07-19 170.90 192.40 169.00 190.10 1.4M
2021-07-16 166.80 177.00 166.30 172.20 0.3M
2021-07-15 170.90 172.20 164.50 166.15 0.2M
2021-07-14 175.85 176.90 168.90 170.00 0.4M
2021-07-13 157.95 183.00 157.95 175.45 2.3M
2021-07-12 155.80 163.30 154.50 157.95 0.3M
2021-07-09 154.35 155.90 153.50 154.60 0.1M
2021-07-08 154.00 157.00 151.70 154.85 0.2M
2021-07-07 151.00 154.80 150.25 152.90 0.1M
2021-07-06 156.45 156.45 148.55 150.15 0.2M
2021-07-05 156.65 159.00 154.15 155.20 0.2M
2021-07-02 155.00 159.75 153.40 154.75 0.4M
2021-07-01 155.00 157.90 153.00 153.70 0.2M
2021-06-30 150.50 160.50 145.20 152.65 0.8M
2021-06-29 160.00 168.90 158.05 161.40 1.0M
2021-06-28 146.00 165.50 144.50 160.45 1.9M
2021-06-25 148.20 153.10 144.75 145.30 0.6M
2021-06-24 149.00 156.00 144.25 147.00 0.4M
2021-06-23 149.55 153.00 145.00 146.30 0.1M
2021-06-22 145.90 154.50 145.25 148.60 0.2M
2021-06-21 145.00 148.90 140.20 144.15 0.2M
2021-06-18 157.50 158.80 136.60 148.60 0.5M
2021-06-17 157.45 168.50 155.00 156.40 2.4M
2021-06-16 140.05 161.90 140.05 158.10 2.1M
2021-06-15 139.00 145.50 138.10 139.60 0.6M
2021-06-14 137.70 142.40 126.30 138.65 0.6M
2021-06-11 134.00 142.70 132.65 136.75 0.9M
2021-06-10 126.70 136.50 126.50 132.40 1.0M
2021-06-09 123.90 131.85 122.60 125.65 1.0M
2021-06-08 124.00 124.75 122.30 122.90 0.3M
2021-06-07 122.60 124.00 122.00 122.70 0.2M
2021-06-04 123.45 123.95 120.05 122.45 0.2M
2021-06-03 123.50 124.50 122.55 123.00 0.3M
2021-06-02 123.70 123.75 121.95 122.85 0.1M
2021-06-01 124.50 124.90 120.45 122.05 0.4M
2021-05-31 119.70 124.85 118.50 122.80 0.3M
2021-05-28 120.90 123.25 118.50 119.15 0.2M
2021-05-27 122.15 122.55 119.40 119.95 0.1M
2021-05-26 120.50 125.25 119.10 121.95 0.4M
2021-05-25 119.50 123.50 117.95 119.70 0.1M
2021-05-24 120.60 121.40 118.10 118.55 0.1M
2021-05-21 122.45 123.60 118.15 119.50 0.1M
2021-05-20 122.50 123.25 120.40 121.05 0.1M
2021-05-19 121.00 124.05 119.60 121.70 0.1M
2021-05-18 125.50 126.00 120.15 121.15 0.2M
2021-05-17 125.20 126.80 120.10 122.15 0.2M
2021-05-14 117.10 137.85 115.00 122.45 1.9M
2021-05-12 126.95 129.20 116.60 118.20 0.2M
2021-05-11 123.50 129.00 120.60 123.15 0.4M
2021-05-10 123.00 130.05 119.75 123.95 0.3M
2021-05-07 123.50 123.50 117.75 120.25 0.0M
2021-05-06 122.00 123.80 119.10 121.90 0.0M
2021-05-05 121.05 123.50 117.10 118.55 0.0M
2021-05-04 125.00 129.75 119.90 120.45 0.1M
2021-05-03 120.00 126.05 120.00 123.25 0.1M
2021-04-30 115.95 123.70 113.55 119.75 0.1M
2021-04-29 108.00 114.35 108.00 112.95 0.0M
2021-04-28 109.00 109.00 106.25 108.20 0.0M
2021-04-27 106.05 108.35 105.15 106.70 0.0M
2021-04-26 106.10 107.75 104.20 106.50 0.0M
2021-04-23 106.65 106.65 104.10 104.90 0.0M
2021-04-22 109.00 109.00 102.15 103.95 0.0M
2021-04-20 103.75 108.00 103.55 106.15 0.0M
2021-04-19 103.85 103.85 98.25 101.65 0.0M
2021-04-16 105.15 109.00 103.15 103.85 0.0M
2021-04-15 109.00 109.95 103.35 106.20 0.0M
2021-04-13 102.10 109.00 100.50 107.25 0.0M
2021-04-12 113.40 113.40 103.60 105.10 0.0M
2021-04-09 113.00 113.00 110.00 112.00 0.0M
2021-04-08 111.95 112.00 108.10 110.75 0.0M
2021-04-07 113.85 115.00 110.65 111.45 0.0M
2021-04-06 113.00 113.00 108.00 112.35 0.0M
2021-04-05 109.25 110.00 105.00 109.70 0.0M
2021-04-01 107.85 111.95 105.30 109.70 0.0M
2021-03-31 108.00 108.65 104.05 104.85 0.0M
2021-03-30 106.00 110.90 105.15 107.20 0.0M
2021-03-26 111.00 111.00 105.00 106.80 0.0M
2021-03-25 113.00 113.00 109.00 109.55 0.0M
2021-03-24 112.95 115.00 109.25 110.50 0.0M
2021-03-23 111.95 118.00 108.20 115.00 0.0M
2021-03-22 112.55 112.55 107.50 109.70 0.0M
2021-03-19 114.00 114.30 103.55 112.55 0.0M
2021-03-18 112.00 116.50 109.50 110.25 0.0M
2021-03-17 116.90 120.00 110.25 112.25 0.0M
2021-03-16 117.80 118.00 112.15 115.95 0.0M
2021-03-15 120.40 120.65 114.00 115.80 0.0M
2021-03-12 121.10 124.35 118.00 119.00 0.0M
2021-03-10 122.20 122.50 117.15 121.05 0.0M
2021-03-09 122.95 125.95 117.00 118.70 0.0M
2021-03-08 122.90 125.00 119.20 120.35 0.0M
2021-03-05 123.80 129.00 117.00 119.65 0.1M
2021-03-04 108.00 132.50 108.00 123.40 0.4M
2021-03-03 110.30 113.00 107.75 110.65 0.0M
2021-03-02 107.25 111.40 103.85 110.25 0.0M
2021-03-01 107.45 110.35 105.25 107.15 0.0M
2021-02-26 106.00 108.50 105.65 107.90 0.0M
2021-02-25 108.00 110.00 106.00 106.75 0.0M
2021-02-24 108.90 119.90 103.45 107.10 0.0M
2021-02-23 111.00 111.00 103.40 107.05 0.0M
2021-02-22 112.95 112.95 103.35 105.45 0.0M
2021-02-19 112.65 112.65 108.65 109.75 0.0M
2021-02-18 113.50 113.50 108.00 108.50 0.0M
2021-02-17 110.05 112.00 107.95 110.20 0.0M
2021-02-16 109.00 112.55 109.00 109.60 0.0M
2021-02-15 114.80 117.35 110.25 112.50 0.0M
2021-02-12 118.75 118.75 114.05 114.80 0.0M
2021-02-11 111.10 117.95 111.10 116.20 0.0M
2021-02-10 118.00 118.35 111.60 113.25 0.0M
2021-02-09 124.00 124.00 113.35 116.80 0.1M
2021-02-08 131.90 132.75 124.05 125.90 0.1M
2021-02-05 126.90 132.00 125.55 130.15 0.1M
2021-02-04 122.20 124.00 121.15 122.30 0.0M
2021-02-03 122.40 125.00 121.35 122.15 0.0M
2021-02-02 122.35 124.60 121.00 122.45 0.0M
2021-02-01 123.25 123.25 119.15 120.00 0.0M
2021-01-29 125.00 126.00 122.10 123.25 0.0M
2021-01-28 116.05 124.80 114.00 123.10 0.0M
2021-01-27 121.00 123.00 118.40 119.70 0.0M
2021-01-25 123.30 123.95 116.45 121.10 0.0M
2021-01-22 124.40 124.40 120.10 122.15 0.0M
2021-01-21 122.50 126.50 118.55 120.70 0.0M
2021-01-20 126.25 126.35 121.25 122.75 0.0M
2021-01-19 123.05 127.90 123.00 126.25 0.0M
2021-01-18 121.50 124.85 119.95 123.05 0.0M
2021-01-15 124.30 125.25 119.00 120.95 0.0M
2021-01-14 124.35 125.15 123.05 124.30 0.0M
2021-01-13 125.95 127.35 119.05 121.65 0.0M
2021-01-12 126.50 126.95 123.40 125.45 0.0M
2021-01-11 125.90 128.95 123.35 125.20 0.0M
2021-01-08 125.50 128.50 124.05 125.05 0.0M
2021-01-07 124.45 128.90 124.30 125.20 0.0M
2021-01-06 127.00 130.00 125.00 125.25 0.0M
2021-01-05 125.55 127.90 125.00 125.75 0.0M
2021-01-04 128.75 129.00 125.55 126.45 0.0M
2021-01-01 127.60 129.70 125.35 126.75 0.0M