Rossari Biotech

ROSB
🏛️ india →
643.20
Last Update: 2025-10-03
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
2022-12-30 739.90 743.95 725.30 727.45 0.0M
2022-12-29 751.00 751.00 730.10 735.45 0.0M
2022-12-28 714.95 777.95 709.70 753.15 0.0M
2022-12-27 700.00 720.25 698.90 712.70 0.0M
2022-12-26 680.05 715.00 675.00 696.70 0.0M
2022-12-23 705.05 705.05 681.00 683.75 0.0M
2022-12-22 730.05 751.55 703.85 705.85 0.0M
2022-12-21 700.00 740.00 700.00 728.70 0.0M
2022-12-20 749.25 749.25 738.50 741.65 0.0M
2022-12-19 750.00 754.45 737.00 744.00 0.0M
2022-12-16 766.00 766.40 747.40 750.95 0.0M
2022-12-15 766.95 770.45 760.10 764.35 0.0M
2022-12-14 761.05 772.45 761.05 768.00 0.0M
2022-12-13 778.90 778.90 764.10 767.45 0.0M
2022-12-12 780.60 782.00 766.00 774.55 0.0M
2022-12-09 790.80 792.30 778.00 780.95 0.0M
2022-12-08 803.90 804.90 789.00 790.45 0.0M
2022-12-07 802.50 809.00 795.80 801.15 0.0M
2022-12-06 820.95 820.95 800.05 802.50 0.0M
2022-12-05 806.05 822.45 806.05 817.10 0.0M
2022-12-02 810.95 824.00 808.00 814.70 0.0M
2022-12-01 790.00 818.00 790.00 804.60 0.0M
2022-11-30 791.30 793.50 786.00 789.10 0.0M
2022-11-29 810.95 810.95 787.00 790.80 0.0M
2022-11-28 800.00 802.45 793.55 796.50 0.0M
2022-11-25 798.65 801.05 793.55 799.45 0.0M
2022-11-24 788.10 800.00 786.00 795.20 0.0M
2022-11-23 796.30 799.00 788.00 791.40 0.0M
2022-11-22 801.05 805.45 793.00 794.00 0.0M
2022-11-21 800.00 809.95 796.00 798.80 0.0M
2022-11-18 813.45 814.45 795.00 805.95 0.0M
2022-11-17 821.35 821.35 808.25 812.30 0.0M
2022-11-16 825.00 830.05 803.05 816.30 0.0M
2022-11-15 832.05 833.65 825.05 827.85 0.0M
2022-11-14 824.00 833.10 821.30 829.60 0.0M
2022-11-11 825.05 839.95 823.60 827.70 0.0M
2022-11-10 837.95 840.00 822.65 827.55 0.0M
2022-11-09 859.20 874.35 826.70 835.75 0.0M
2022-11-07 898.05 898.05 859.55 862.80 0.0M
2022-11-04 897.30 908.70 882.15 888.15 0.0M
2022-11-03 895.25 902.45 895.20 898.65 0.0M
2022-11-02 895.15 910.45 895.00 897.20 0.0M
2022-11-01 888.70 897.00 884.10 893.20 0.0M
2022-10-31 890.80 901.95 888.00 891.75 0.0M
2022-10-28 900.90 904.90 891.00 894.60 0.0M
2022-10-27 916.75 916.75 898.55 901.45 0.0M
2022-10-25 897.65 925.45 888.00 906.30 0.0M
2022-10-24 882.95 900.00 882.95 897.65 0.0M
2022-10-21 923.50 923.50 871.00 882.95 0.0M
2022-10-20 910.95 915.95 903.70 905.50 0.0M
2022-10-19 918.95 926.10 907.05 908.50 0.0M
2022-10-18 915.00 928.95 911.65 915.55 0.0M
2022-10-17 912.45 927.30 903.40 915.35 0.0M
2022-10-14 916.40 927.80 910.00 913.70 0.0M
2022-10-13 915.00 924.00 906.70 916.40 0.0M
2022-10-12 905.10 932.00 898.90 915.15 0.0M
2022-10-11 914.10 929.50 906.70 910.25 0.0M
2022-10-10 917.85 929.15 914.45 918.45 0.0M
2022-10-07 943.00 952.45 913.95 927.85 0.0M
2022-10-06 933.15 955.00 933.15 943.85 0.0M
2022-10-04 954.05 955.00 942.00 944.00 0.0M
2022-10-03 952.10 965.75 939.05 943.30 0.0M
2022-09-30 955.00 973.25 946.45 967.95 0.0M
2022-09-29 950.00 972.00 940.55 966.30 0.0M
2022-09-28 962.50 963.60 925.75 947.10 0.0M
2022-09-27 960.00 974.90 936.10 965.45 0.0M
2022-09-26 937.00 955.10 901.90 939.65 0.0M
2022-09-23 953.20 961.45 928.00 937.85 0.0M
2022-09-22 952.00 971.80 951.00 953.20 0.0M
2022-09-21 984.85 984.85 956.30 964.20 0.0M
2022-09-20 992.00 992.70 971.00 974.10 0.0M
2022-09-19 1,000.55 1,005.90 971.00 973.85 0.0M
2022-09-16 1,030.00 1,048.25 995.00 999.80 0.0M
2022-09-15 1,019.00 1,051.00 994.45 1,029.95 0.0M
2022-09-14 991.00 1,026.25 991.00 1,008.75 0.0M
2022-09-13 985.35 1,030.80 985.35 1,025.30 0.0M
2022-09-12 1,005.35 1,005.35 985.00 987.05 0.0M
2022-09-09 994.90 1,006.15 986.20 993.90 0.0M
2022-09-08 1,016.95 1,016.95 986.30 995.75 0.0M
2022-09-07 978.00 1,001.00 978.00 991.90 0.0M
2022-09-06 974.00 997.10 971.20 988.35 0.0M
2022-09-05 987.00 987.00 957.60 970.90 0.0M
2022-09-02 999.95 1,013.75 977.00 986.20 0.0M
2022-09-01 981.35 1,004.95 976.05 998.25 0.0M
2022-08-30 958.40 991.60 943.60 981.35 0.0M
2022-08-29 901.20 960.80 901.20 950.30 0.0M
2022-08-26 942.50 950.40 936.00 941.30 0.0M
2022-08-25 947.90 953.10 930.60 937.55 0.0M
2022-08-24 920.00 942.05 920.00 938.50 0.0M
2022-08-23 908.05 928.90 906.05 922.95 0.0M
2022-08-22 926.90 930.00 910.00 913.50 0.0M
2022-08-19 953.30 953.30 930.00 935.50 0.0M
2022-08-18 944.05 962.25 944.05 949.25 0.0M
2022-08-17 949.05 954.75 941.00 942.70 0.0M
2022-08-16 941.20 953.10 936.00 947.50 0.0M
2022-08-12 930.00 949.25 930.00 945.45 0.0M
2022-08-11 931.40 974.80 914.90 929.90 0.0M
2022-08-10 931.00 931.80 903.75 906.55 0.0M
2022-08-08 955.00 959.70 926.65 933.80 0.0M
2022-08-05 963.00 963.00 932.50 952.15 0.0M
2022-08-04 969.20 969.20 928.25 947.65 0.0M
2022-08-03 914.00 964.15 896.30 938.75 0.0M
2022-08-02 895.00 904.35 883.10 892.95 0.0M
2022-08-01 909.00 909.00 891.50 895.70 0.0M
2022-07-29 899.90 907.70 882.05 900.15 0.0M
2022-07-28 868.70 894.55 855.50 885.65 0.0M
2022-07-27 851.90 866.20 845.70 863.15 0.0M
2022-07-26 860.00 860.00 845.55 848.35 0.0M
2022-07-25 854.85 855.40 847.25 849.55 0.0M
2022-07-22 854.70 877.15 849.00 852.35 0.0M
2022-07-21 846.05 853.55 846.05 850.45 0.0M
2022-07-20 852.05 860.00 842.80 848.75 0.0M
2022-07-19 845.00 854.10 845.00 850.55 0.0M
2022-07-18 845.10 851.55 845.10 849.05 0.0M
2022-07-15 850.05 855.00 847.60 848.85 0.0M
2022-07-14 850.70 854.25 847.45 850.00 0.0M
2022-07-13 870.20 870.20 847.00 852.40 0.0M
2022-07-12 855.00 858.45 852.75 853.50 0.0M
2022-07-11 850.35 860.30 849.25 855.30 0.0M
2022-07-08 858.45 863.90 852.10 855.05 0.0M
2022-07-07 857.80 865.30 853.60 858.45 0.0M
2022-07-06 850.00 868.60 848.00 859.85 0.0M
2022-07-05 860.35 871.05 850.00 852.25 0.0M
2022-07-04 870.00 875.55 863.00 866.05 0.0M
2022-07-01 873.05 878.85 862.30 871.10 0.0M
2022-06-30 863.90 879.70 861.95 872.00 0.0M
2022-06-29 855.50 882.00 855.50 865.90 0.0M
2022-06-28 866.90 877.40 860.00 866.65 0.0M
2022-06-27 857.00 879.70 857.00 869.85 0.0M
2022-06-24 864.05 879.30 852.00 858.25 0.0M
2022-06-23 869.60 886.15 842.60 869.20 0.0M
2022-06-22 850.00 907.55 845.00 860.85 0.0M
2022-06-21 802.95 872.95 802.95 861.10 0.0M
2022-06-20 845.00 845.00 795.05 799.50 0.0M
2022-06-17 838.00 857.00 825.05 833.30 0.0M
2022-06-16 855.95 870.00 840.00 846.80 0.0M
2022-06-15 852.60 862.65 850.35 858.35 0.0M
2022-06-14 850.00 856.85 837.80 847.60 0.0M
2022-06-13 855.00 870.80 850.00 852.05 0.0M
2022-06-10 883.20 889.45 875.95 881.10 0.0M
2022-06-09 865.90 892.05 865.90 883.30 0.0M
2022-06-08 873.00 892.00 873.00 882.35 0.0M
2022-06-07 895.00 895.50 875.00 881.65 0.0M
2022-06-06 879.05 894.00 874.95 889.15 0.0M
2022-06-03 893.90 893.90 873.10 878.80 0.0M
2022-06-02 886.85 897.45 865.05 873.65 0.0M
2022-06-01 891.00 891.00 875.00 884.65 0.0M
2022-05-31 885.00 896.10 863.00 874.15 0.0M
2022-05-30 890.00 900.95 877.50 882.90 0.0M
2022-05-27 891.00 898.35 884.90 888.20 0.0M
2022-05-26 890.55 900.00 885.55 887.60 0.0M
2022-05-25 898.00 898.00 885.00 890.70 0.0M
2022-05-24 894.00 899.10 890.00 893.40 0.0M
2022-05-23 915.00 915.00 884.70 887.25 0.0M
2022-05-20 925.00 925.00 874.50 893.20 0.0M
2022-05-19 877.60 902.95 861.15 884.90 0.0M
2022-05-18 924.90 924.90 900.00 912.30 0.0M
2022-05-17 845.00 946.45 845.00 911.80 0.0M
2022-05-16 891.75 891.75 846.00 858.95 0.0M
2022-05-13 886.80 886.80 866.05 873.95 0.0M
2022-05-12 860.00 899.60 832.00 870.90 0.0M
2022-05-11 865.00 877.95 839.00 861.15 0.0M
2022-05-10 910.00 913.85 869.80 872.95 0.0M
2022-05-09 890.50 907.50 871.20 899.25 0.0M
2022-05-06 895.00 901.65 885.00 889.80 0.0M
2022-05-05 910.20 931.55 895.55 900.50 0.0M
2022-05-04 944.95 944.95 912.00 916.25 0.0M
2022-05-02 948.50 948.50 927.95 932.20 0.0M
2022-04-29 930.85 958.40 930.85 948.50 0.0M
2022-04-28 960.00 960.00 938.00 940.45 0.0M
2022-04-27 952.45 952.45 931.35 939.55 0.0M
2022-04-26 953.95 955.00 940.00 950.10 0.0M
2022-04-25 936.00 942.70 924.00 929.40 0.0M
2022-04-22 955.80 955.80 934.45 939.65 0.0M
2022-04-21 949.95 955.20 942.70 945.60 0.0M
2022-04-20 965.00 969.80 941.00 945.10 0.0M
2022-04-19 960.00 974.80 950.80 959.50 0.0M
2022-04-18 985.50 985.50 951.40 959.20 0.0M
2022-04-13 1,007.70 1,015.00 985.00 989.50 0.0M
2022-04-12 1,015.75 1,016.00 983.95 995.75 0.0M
2022-04-11 987.00 1,027.00 982.50 1,000.45 0.0M
2022-04-08 987.10 990.00 936.00 974.45 0.0M
2022-04-07 985.00 985.00 964.05 972.55 0.0M
2022-04-06 980.20 985.25 966.85 981.35 0.0M
2022-04-05 1,000.00 1,000.00 978.00 985.20 0.0M
2022-04-04 969.00 985.75 961.70 980.40 0.0M
2022-04-01 912.00 955.50 912.00 948.40 0.0M
2022-03-31 931.00 931.20 908.00 913.55 0.0M
2022-03-30 928.00 928.00 903.40 909.90 0.0M
2022-03-29 930.10 930.10 890.05 898.30 0.0M
2022-03-28 940.40 945.00 912.65 918.80 0.0M
2022-03-25 942.40 942.40 918.05 930.60 0.0M
2022-03-24 924.10 944.95 924.10 939.30 0.0M
2022-03-23 940.00 952.95 925.00 929.00 0.0M
2022-03-22 942.00 955.40 920.00 933.75 0.0M
2022-03-21 948.20 963.00 942.00 945.50 0.0M
2022-03-17 988.00 988.00 940.90 948.20 0.0M
2022-03-16 956.00 961.60 940.90 950.85 0.0M
2022-03-15 956.75 965.00 944.50 949.50 0.0M
2022-03-14 960.00 960.00 935.15 948.35 0.0M
2022-03-11 967.00 972.30 946.15 953.55 0.0M
2022-03-10 940.00 962.35 940.00 948.35 0.0M
2022-03-09 910.00 923.80 907.95 916.90 0.0M
2022-03-08 949.95 949.95 892.80 899.35 0.0M
2022-03-07 925.00 925.00 889.10 899.75 0.0M
2022-03-04 974.00 974.00 930.60 937.70 0.0M
2022-03-03 990.00 990.00 962.05 973.75 0.0M
2022-03-02 965.85 989.95 958.20 960.70 0.0M
2022-02-28 999.00 1,001.15 943.95 982.70 0.0M
2022-02-25 938.15 988.40 938.15 974.60 0.0M
2022-02-24 960.00 980.00 911.65 938.15 0.0M
2022-02-23 995.00 1,014.05 990.00 997.45 0.0M
2022-02-22 1,005.00 1,005.00 973.65 978.75 0.0M
2022-02-21 1,036.00 1,039.60 1,004.40 1,007.60 0.0M
2022-02-18 1,025.45 1,053.40 1,025.45 1,040.40 0.0M
2022-02-17 1,063.45 1,072.00 1,048.00 1,053.90 0.0M
2022-02-16 1,074.00 1,095.35 1,050.80 1,059.95 0.0M
2022-02-15 1,131.00 1,131.00 915.00 1,042.95 0.0M
2022-02-14 1,160.00 1,160.00 1,093.15 1,132.25 0.0M
2022-02-11 1,184.00 1,184.00 1,139.95 1,146.00 0.0M
2022-02-10 1,175.00 1,180.15 1,140.00 1,145.65 0.0M
2022-02-09 1,174.00 1,196.80 1,166.00 1,173.75 0.0M
2022-02-08 1,197.00 1,213.55 1,172.00 1,176.40 0.0M
2022-02-07 1,235.00 1,239.00 1,190.10 1,197.65 0.0M
2022-02-04 1,227.40 1,233.45 1,202.50 1,218.30 0.0M
2022-02-03 1,250.00 1,250.00 1,192.40 1,220.75 0.0M
2022-02-02 1,231.00 1,241.95 1,224.30 1,235.45 0.0M
2022-02-01 1,241.60 1,248.45 1,201.25 1,216.60 0.0M
2022-01-31 1,206.25 1,206.25 1,173.65 1,196.25 0.0M
2022-01-28 1,157.00 1,211.00 1,157.00 1,188.65 0.0M
2022-01-27 1,190.00 1,192.90 1,156.05 1,165.90 0.0M
2022-01-25 1,191.50 1,218.00 1,162.25 1,200.85 0.0M
2022-01-24 1,254.45 1,254.45 1,183.80 1,211.05 0.0M
2022-01-21 1,262.00 1,275.85 1,240.50 1,254.45 0.0M
2022-01-20 1,262.00 1,282.60 1,247.10 1,255.55 0.0M
2022-01-19 1,260.10 1,349.00 1,257.70 1,262.50 0.0M
2022-01-18 1,343.90 1,348.65 1,280.55 1,292.45 0.0M
2022-01-17 1,369.85 1,369.85 1,327.90 1,338.20 0.0M
2022-01-14 1,272.95 1,375.00 1,262.80 1,341.40 0.0M
2022-01-13 1,271.00 1,276.50 1,255.05 1,262.80 0.0M
2022-01-12 1,269.00 1,289.00 1,255.55 1,259.15 0.0M
2022-01-11 1,251.70 1,280.00 1,251.70 1,256.00 0.0M
2022-01-10 1,269.00 1,299.30 1,250.00 1,255.50 0.0M
2022-01-07 1,273.00 1,278.70 1,256.45 1,261.00 0.0M
2022-01-06 1,285.00 1,294.45 1,266.90 1,274.55 0.0M
2022-01-05 1,301.60 1,310.00 1,292.00 1,297.65 0.0M
2022-01-04 1,335.00 1,367.30 1,303.00 1,314.50 0.0M
2022-01-03 1,280.00 1,345.50 1,280.00 1,331.05 0.0M