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
2022-12-30 93.42 96.02 91.40 91.89 0.1M
2022-12-29 92.67 94.13 89.10 90.50 0.0M
2022-12-28 93.13 93.87 91.98 92.67 0.0M
2022-12-27 93.31 95.42 91.69 93.25 0.0M
2022-12-26 83.86 97.41 83.02 93.06 0.2M
2022-12-23 89.27 91.32 81.16 82.84 0.1M
2022-12-22 94.85 96.44 88.56 89.50 0.1M
2022-12-21 98.25 98.90 91.70 93.46 0.1M
2022-12-20 96.52 97.93 95.58 97.35 0.0M
2022-12-19 98.57 99.29 95.58 96.53 0.1M
2022-12-16 100.07 100.87 96.60 97.60 0.1M
2022-12-15 102.94 102.94 99.80 100.07 0.1M
2022-12-14 99.47 103.83 96.89 102.91 0.2M
2022-12-13 101.79 102.04 98.34 98.79 0.1M
2022-12-12 92.26 102.07 92.26 101.14 0.2M
2022-12-09 98.27 98.92 91.99 93.94 0.1M
2022-12-08 102.39 102.95 96.95 97.59 0.1M
2022-12-07 104.69 106.38 101.51 102.58 0.1M
2022-12-06 100.55 107.59 99.28 104.67 0.2M
2022-12-05 101.19 101.94 98.63 99.74 0.0M
2022-12-02 100.07 103.54 99.71 100.23 0.1M
2022-12-01 102.65 103.96 99.00 99.71 0.1M
2022-11-30 100.04 104.70 99.78 101.94 0.2M
2022-11-29 103.83 104.06 98.51 99.65 0.1M
2022-11-28 108.00 108.00 102.16 104.43 0.2M
2022-11-25 107.45 111.34 104.47 107.90 0.7M
2022-11-24 92.55 109.70 91.15 107.17 2.1M
2022-11-23 88.81 93.70 85.93 92.87 0.2M
2022-11-22 89.34 90.98 87.74 88.66 0.1M
2022-11-21 88.50 92.39 87.64 88.43 0.1M
2022-11-18 92.26 92.42 86.48 88.75 0.1M
2022-11-17 90.24 96.72 88.95 92.28 0.4M
2022-11-16 95.39 96.65 88.29 90.08 0.3M
2022-11-15 103.54 104.56 94.09 95.53 0.6M
2022-11-14 87.01 102.39 82.95 99.57 1.4M
2022-11-11 76.44 88.50 76.36 86.28 0.4M
2022-11-10 76.96 79.06 73.83 75.01 0.1M
2022-11-09 83.23 83.28 75.56 77.12 0.2M
2022-11-07 83.30 85.31 81.74 82.50 0.0M
2022-11-04 84.46 85.31 81.95 83.31 0.0M
2022-11-03 86.77 87.07 83.02 83.73 0.0M
2022-11-02 84.60 89.20 84.47 86.87 0.1M
2022-11-01 83.15 85.58 82.03 84.47 0.1M
2022-10-31 81.01 83.30 80.55 82.33 0.1M
2022-10-28 82.13 82.27 81.01 81.09 0.0M
2022-10-27 81.27 82.84 80.32 81.17 0.0M
2022-10-25 83.36 83.36 81.04 81.23 0.0M
2022-10-24 82.43 83.88 80.98 83.07 0.0M
2022-10-21 83.01 85.90 81.30 81.77 0.1M
2022-10-20 81.27 82.56 80.70 81.98 0.0M
2022-10-19 81.04 85.09 81.04 82.01 0.0M
2022-10-18 82.07 83.05 80.51 80.77 0.0M
2022-10-17 82.43 82.97 79.26 81.17 0.0M
2022-10-14 83.11 86.68 81.04 81.59 0.1M
2022-10-13 82.94 84.15 81.00 81.55 0.0M
2022-10-12 84.14 85.61 79.87 82.94 0.1M
2022-10-11 90.20 91.02 83.12 83.92 0.1M
2022-10-10 80.98 91.25 79.90 89.02 0.3M
2022-10-07 81.56 82.21 78.19 81.87 0.1M
2022-10-06 79.52 80.58 78.09 78.93 0.0M
2022-10-04 76.65 79.25 75.50 77.47 0.0M
2022-10-03 80.93 80.93 75.14 75.81 0.0M
2022-09-30 77.80 80.70 75.94 79.61 0.0M
2022-09-29 76.70 78.95 74.25 77.64 0.0M
2022-09-28 78.01 79.26 75.84 76.39 0.1M
2022-09-27 74.62 80.09 73.93 78.37 0.1M
2022-09-26 78.48 78.82 72.35 73.64 0.1M
2022-09-23 84.82 86.75 77.22 79.67 0.1M
2022-09-22 85.03 86.74 82.46 83.67 0.0M
2022-09-21 86.19 87.80 84.04 85.21 0.0M
2022-09-20 89.37 90.24 85.71 86.25 0.1M
2022-09-19 84.18 90.24 83.31 88.74 0.1M
2022-09-16 87.17 87.68 84.19 85.16 0.1M
2022-09-15 88.68 91.77 86.23 87.17 0.1M
2022-09-14 84.19 89.63 84.19 88.01 0.2M
2022-09-13 88.10 88.10 84.21 85.16 0.1M
2022-09-12 85.54 89.65 84.66 86.87 0.1M
2022-09-09 92.22 92.22 85.50 86.10 0.2M
2022-09-08 97.07 97.30 88.55 91.41 0.3M
2022-09-07 87.49 97.86 86.88 96.30 1.1M
2022-09-06 79.25 91.99 78.37 88.97 1.3M
2022-09-05 78.18 80.38 76.75 78.51 0.1M
2022-09-02 79.42 80.98 76.17 78.18 0.3M
2022-09-01 66.96 79.54 66.96 77.34 1.0M
2022-08-30 66.94 70.77 66.23 66.87 0.0M
2022-08-29 66.23 68.59 64.21 66.20 0.1M
2022-08-26 68.01 69.18 65.37 65.76 0.1M
2022-08-25 241.35 248.75 231.25 234.45 0.1M
2022-08-24 242.60 246.85 239.80 241.35 0.0M
2022-08-23 239.00 252.65 238.35 240.90 0.1M
2022-08-22 242.10 249.50 235.70 241.30 0.1M
2022-08-19 254.95 258.60 240.35 242.90 0.1M
2022-08-18 248.00 262.00 242.35 253.25 0.5M
2022-08-17 214.90 252.00 211.35 245.10 0.7M
2022-08-16 215.00 215.00 209.15 212.10 0.0M
2022-08-12 213.00 215.65 211.45 212.50 0.0M
2022-08-11 221.90 221.90 209.00 211.50 0.0M
2022-08-10 215.00 216.40 212.00 215.50 0.0M
2022-08-08 209.00 219.30 207.30 213.50 0.1M
2022-08-05 215.00 217.65 207.00 209.20 0.1M
2022-08-04 220.85 220.85 206.35 215.50 0.1M
2022-08-03 219.55 228.40 210.00 220.85 0.2M
2022-08-02 224.80 225.10 217.05 219.55 0.1M
2022-08-01 235.60 235.60 223.05 225.15 0.3M
2022-07-29 202.00 225.00 200.80 221.25 0.3M
2022-07-28 206.00 206.20 199.00 200.35 0.0M
2022-07-27 203.30 206.95 198.80 202.65 0.0M
2022-07-26 201.15 203.90 195.00 200.20 0.0M
2022-07-25 200.00 205.95 195.00 201.15 0.1M
2022-07-22 207.85 209.55 200.00 201.00 0.0M
2022-07-21 207.60 214.40 204.60 207.40 0.1M
2022-07-20 211.00 215.90 205.15 207.10 0.2M
2022-07-19 184.05 214.00 184.05 207.35 0.3M
2022-07-18 184.35 191.20 180.95 188.05 0.1M
2022-07-15 180.30 182.55 178.80 180.75 0.0M
2022-07-14 186.05 186.05 178.00 179.65 0.0M
2022-07-13 186.00 191.60 183.55 184.30 0.0M
2022-07-12 179.05 192.95 177.65 186.40 0.1M
2022-07-11 169.10 180.00 169.10 177.55 0.0M
2022-07-08 172.40 176.60 168.55 170.90 0.0M
2022-07-07 169.45 175.00 169.05 173.60 0.0M
2022-07-06 169.60 172.00 165.10 167.95 0.0M
2022-07-05 173.05 173.95 166.10 168.00 0.0M
2022-07-04 170.15 173.95 169.55 171.35 0.0M
2022-07-01 170.90 172.25 167.10 168.50 0.0M
2022-06-30 182.70 184.75 169.55 171.95 0.0M
2022-06-29 178.50 183.25 175.05 181.00 0.0M
2022-06-28 174.15 179.90 171.70 178.85 0.0M
2022-06-27 176.65 176.65 172.25 174.15 0.0M
2022-06-24 172.25 179.80 164.35 174.95 0.1M
2022-06-23 162.95 169.95 160.90 165.95 0.0M
2022-06-22 164.95 164.95 157.00 158.75 0.0M
2022-06-21 158.75 165.00 156.65 164.05 0.0M
2022-06-20 164.00 165.00 144.00 153.25 0.0M
2022-06-17 167.00 167.00 160.15 162.35 0.0M
2022-06-16 176.90 176.90 161.10 163.00 0.0M
2022-06-15 175.75 177.50 171.25 172.60 0.0M
2022-06-14 176.45 182.00 171.40 174.10 0.0M
2022-06-13 176.50 184.85 176.40 176.60 0.0M
2022-06-10 183.20 190.85 181.60 184.90 0.1M
2022-06-09 178.00 188.80 175.60 183.75 0.1M
2022-06-08 173.40 175.70 170.95 172.60 0.0M
2022-06-07 171.00 173.35 171.00 171.75 0.0M
2022-06-06 173.95 173.95 169.75 170.10 0.0M
2022-06-03 173.95 183.00 172.00 173.05 0.0M
2022-06-02 172.05 175.00 170.10 172.30 0.0M
2022-06-01 168.35 176.00 168.00 172.05 0.0M
2022-05-31 167.95 171.60 165.95 168.35 0.0M
2022-05-30 169.35 169.85 165.25 166.35 0.0M
2022-05-27 169.75 174.80 162.35 167.75 0.0M
2022-05-26 172.50 172.50 160.55 168.10 0.0M
2022-05-25 180.25 181.95 170.30 171.20 0.0M
2022-05-24 180.90 187.25 176.15 182.70 0.0M
2022-05-23 186.05 188.75 180.10 182.15 0.0M
2022-05-20 178.30 190.00 178.30 184.65 0.0M
2022-05-19 180.00 183.00 176.50 177.00 0.0M
2022-05-18 184.30 187.80 180.30 181.65 0.0M
2022-05-17 183.60 184.65 181.05 182.15 0.0M
2022-05-16 175.00 184.60 171.75 181.50 0.0M
2022-05-13 171.55 178.50 170.45 174.10 0.0M
2022-05-12 171.85 175.00 166.25 170.65 0.0M
2022-05-11 177.35 179.05 168.25 172.90 0.0M
2022-05-10 180.60 183.65 174.70 177.35 0.0M
2022-05-09 175.10 187.15 173.10 179.25 0.1M
2022-05-06 183.60 183.60 175.00 179.60 0.1M
2022-05-05 188.40 195.00 185.10 185.85 0.1M
2022-05-04 200.30 202.60 184.15 186.60 0.1M
2022-05-02 199.00 202.40 195.35 200.30 0.1M
2022-04-29 209.95 214.00 202.50 203.30 0.1M
2022-04-28 216.35 216.35 202.15 207.65 0.1M
2022-04-27 211.00 223.30 208.05 214.85 0.2M
2022-04-26 209.45 214.90 207.50 213.70 0.2M
2022-04-25 208.00 211.50 203.50 206.65 0.2M
2022-04-22 222.40 225.80 211.10 212.15 0.4M
2022-04-21 201.00 223.20 198.05 220.90 1.0M
2022-04-20 190.25 203.50 187.50 196.30 0.2M
2022-04-19 187.60 194.95 183.60 188.65 0.1M
2022-04-18 190.30 192.95 184.10 185.65 0.1M
2022-04-13 193.20 195.00 188.00 191.35 0.1M
2022-04-12 187.95 194.80 181.00 190.00 0.1M
2022-04-11 189.10 194.50 186.00 187.25 0.1M
2022-04-08 199.90 200.35 190.25 191.65 0.1M
2022-04-07 187.00 204.00 184.35 198.35 0.4M
2022-04-06 185.95 191.85 182.80 185.60 0.1M
2022-04-05 192.00 193.70 185.00 185.95 0.1M
2022-04-04 187.50 199.00 187.50 192.10 0.2M
2022-04-01 196.40 200.00 184.00 185.10 0.1M
2022-03-31 182.40 203.00 179.20 195.15 0.4M
2022-03-30 176.20 184.40 176.20 179.40 0.1M
2022-03-29 175.30 184.00 175.30 178.65 0.2M
2022-03-28 177.50 179.00 171.80 175.00 0.1M
2022-03-25 174.00 177.60 170.35 175.15 0.2M
2022-03-24 171.55 175.30 168.90 173.30 0.1M
2022-03-23 166.00 177.75 165.25 170.05 0.4M
2022-03-22 164.00 166.50 161.30 165.25 0.1M
2022-03-21 159.70 166.50 158.05 164.75 0.1M
2022-03-17 164.80 164.80 158.10 159.25 0.1M
2022-03-16 156.00 167.45 156.00 163.15 0.3M
2022-03-15 148.25 156.00 148.25 154.55 0.1M
2022-03-14 154.00 154.00 146.65 148.25 0.1M
2022-03-11 145.10 150.00 144.10 148.40 0.0M
2022-03-10 150.00 151.00 145.15 146.50 0.1M
2022-03-09 143.25 152.50 142.75 146.95 0.1M
2022-03-08 138.00 144.95 138.00 142.15 0.1M
2022-03-07 137.80 144.15 136.10 137.70 0.1M
2022-03-04 137.80 156.40 135.55 140.80 0.3M
2022-03-03 151.00 154.50 135.25 136.45 0.2M
2022-03-02 125.95 147.50 125.00 145.90 0.4M
2022-02-28 121.55 126.45 114.50 123.70 0.1M
2022-02-25 123.00 127.35 121.95 123.35 0.0M
2022-02-24 120.40 126.90 119.60 120.75 0.1M
2022-02-23 129.25 131.75 127.10 130.15 0.0M
2022-02-22 124.35 129.65 124.35 126.45 0.0M
2022-02-21 133.45 134.95 127.55 128.70 0.0M
2022-02-18 132.55 134.80 130.60 132.25 0.0M
2022-02-17 135.55 136.90 132.10 132.55 0.0M
2022-02-16 131.80 136.65 130.70 133.55 0.0M
2022-02-15 135.95 135.95 126.55 129.45 0.1M
2022-02-14 135.00 135.00 132.00 133.35 0.0M
2022-02-11 135.65 137.95 134.45 136.75 0.0M
2022-02-10 138.90 138.90 132.10 135.65 0.1M
2022-02-09 146.95 148.05 139.60 143.60 0.0M
2022-02-08 148.65 149.00 143.00 144.15 0.0M
2022-02-07 144.05 148.70 144.05 147.20 0.0M
2022-02-04 149.10 149.10 143.80 144.45 0.0M
2022-02-03 147.30 150.50 145.00 148.40 0.2M
2022-02-02 144.95 147.00 142.85 145.85 0.0M
2022-02-01 144.00 145.60 140.90 142.70 0.0M
2022-01-31 142.70 144.70 140.50 141.95 0.0M
2022-01-28 147.30 147.30 138.35 141.45 0.0M
2022-01-27 135.15 147.40 135.15 144.00 0.1M
2022-01-25 143.55 150.45 136.00 138.70 0.2M
2022-01-24 155.95 155.95 143.15 145.00 0.0M
2022-01-21 154.00 157.85 152.50 153.20 0.0M
2022-01-20 156.55 160.95 155.60 156.20 0.0M
2022-01-19 156.00 159.70 154.30 158.75 0.0M
2022-01-18 164.65 167.00 158.00 158.70 0.1M
2022-01-17 155.65 164.90 155.60 163.00 0.1M
2022-01-14 154.00 158.25 152.60 154.35 0.1M
2022-01-13 158.95 158.95 153.30 154.10 0.0M
2022-01-12 162.20 162.35 154.25 157.75 0.1M
2022-01-11 154.00 166.45 151.05 160.95 0.3M
2022-01-10 152.40 157.00 148.00 155.15 0.1M
2022-01-07 157.00 160.00 151.00 152.15 0.1M
2022-01-06 139.70 163.50 138.00 157.00 0.8M
2022-01-05 143.45 143.65 139.00 139.70 0.0M
2022-01-04 144.00 145.80 139.15 143.10 0.1M
2022-01-03 138.60 145.00 138.60 142.95 0.1M