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
2023-12-29 801.45 816.70 795.60 799.20 0.0M
2023-12-28 803.50 809.80 793.65 802.40 0.0M
2023-12-27 790.15 808.30 790.15 799.75 0.0M
2023-12-26 795.75 805.70 793.00 796.60 0.0M
2023-12-22 797.85 797.85 785.40 793.95 0.0M
2023-12-21 775.30 794.85 769.35 785.65 0.0M
2023-12-20 808.05 814.65 769.45 784.80 0.0M
2023-12-19 820.00 820.00 806.00 808.15 0.0M
2023-12-18 820.45 820.50 810.40 815.05 0.0M
2023-12-15 816.90 822.05 807.00 819.00 0.0M
2023-12-14 835.10 835.10 804.70 810.45 0.0M
2023-12-13 819.25 825.00 807.65 820.30 0.0M
2023-12-12 819.85 825.00 807.00 819.05 0.0M
2023-12-11 817.50 822.80 803.05 815.45 0.0M
2023-12-08 842.85 842.85 815.00 820.20 0.0M
2023-12-07 856.60 856.60 820.00 826.40 0.0M
2023-12-06 813.15 838.80 786.90 831.00 0.1M
2023-12-05 774.95 809.00 773.00 797.45 0.0M
2023-12-04 779.00 784.60 765.80 771.50 0.0M
2023-12-01 729.25 770.40 729.25 760.75 0.0M
2023-11-30 708.55 731.50 702.55 721.65 0.0M
2023-11-29 715.20 716.00 707.00 708.55 0.0M
2023-11-28 711.25 721.45 708.55 709.95 0.0M
2023-11-24 715.85 715.85 706.00 711.25 0.0M
2023-11-23 715.85 715.90 709.10 710.15 0.0M
2023-11-22 714.80 720.95 708.10 710.95 0.0M
2023-11-21 719.95 719.95 713.00 714.40 0.0M
2023-11-20 721.05 727.60 711.80 712.90 0.0M
2023-11-17 731.95 760.00 720.00 727.15 0.0M
2023-11-16 740.35 740.35 727.80 729.25 0.0M
2023-11-15 740.95 740.95 730.20 731.75 0.0M
2023-11-13 739.95 739.95 723.00 726.50 0.0M
2023-11-12 725.05 740.00 720.05 740.00 0.0M
2023-11-10 716.95 721.05 712.00 719.25 0.0M
2023-11-09 717.25 719.95 712.90 716.45 0.0M
2023-11-08 724.95 724.95 707.35 714.85 0.0M
2023-11-07 727.85 727.85 710.05 712.35 0.0M
2023-11-06 713.35 719.90 711.00 714.85 0.0M
2023-11-03 733.05 733.05 709.00 713.65 0.0M
2023-11-02 741.75 741.75 716.95 723.80 0.0M
2023-11-01 752.20 752.20 728.10 732.70 0.0M
2023-10-31 739.00 749.20 730.40 739.75 0.0M
2023-10-30 755.20 759.30 732.95 737.95 0.0M
2023-10-27 767.50 773.60 750.00 755.65 0.0M
2023-10-26 802.50 802.50 761.55 763.80 0.0M
2023-10-25 814.75 814.75 770.70 789.10 0.0M
2023-10-23 846.70 848.15 782.50 796.20 0.0M
2023-10-20 813.50 825.10 810.20 821.55 0.0M
2023-10-19 801.95 814.65 795.40 807.95 0.0M
2023-10-18 809.95 814.10 799.20 801.95 0.0M
2023-10-17 814.00 828.95 805.00 809.35 0.0M
2023-10-16 814.95 816.65 807.00 810.45 0.0M
2023-10-13 823.00 829.90 814.50 816.30 0.0M
2023-10-12 833.05 833.95 820.85 825.90 0.0M
2023-10-11 808.75 841.65 808.75 834.25 0.0M
2023-10-10 818.15 830.15 816.15 819.15 0.0M
2023-10-09 777.20 831.20 777.20 821.35 0.0M
2023-10-06 839.90 843.95 821.20 840.55 0.0M
2023-10-05 815.05 836.10 803.95 830.20 0.0M
2023-10-04 810.05 829.90 810.05 815.45 0.0M
2023-10-03 818.00 826.45 810.25 823.50 0.0M
2023-09-29 815.05 821.25 811.25 814.80 0.0M
2023-09-28 845.15 845.15 815.10 820.40 0.0M
2023-09-27 833.00 835.00 818.60 828.55 0.0M
2023-09-26 821.00 827.00 807.65 818.60 0.0M
2023-09-25 816.05 831.85 807.10 821.65 0.0M
2023-09-22 832.00 837.95 820.60 822.80 0.0M
2023-09-21 849.00 850.00 823.75 832.05 0.0M
2023-09-20 820.10 847.10 820.10 835.90 0.0M
2023-09-18 820.25 833.45 820.25 824.55 0.0M
2023-09-15 842.35 845.45 824.20 828.35 0.0M
2023-09-14 838.05 850.00 835.55 840.70 0.0M
2023-09-13 836.50 849.95 822.50 838.00 0.0M
2023-09-12 855.00 861.40 820.20 832.95 0.0M
2023-09-11 852.15 862.40 850.15 857.25 0.0M
2023-09-08 874.95 874.95 853.00 854.60 0.0M
2023-09-07 874.05 879.40 859.60 865.50 0.0M
2023-09-06 859.50 881.00 849.85 869.65 0.0M
2023-09-05 879.70 879.70 847.00 857.20 0.0M
2023-09-04 869.05 869.05 845.00 850.65 0.0M
2023-09-01 877.00 886.95 848.25 856.95 0.0M
2023-08-31 826.00 870.70 822.65 866.25 0.0M
2023-08-30 828.40 828.80 817.50 825.30 0.0M
2023-08-29 810.80 818.35 810.75 813.60 0.0M
2023-08-28 820.55 830.00 804.10 810.80 0.0M
2023-08-25 800.00 822.75 800.00 819.10 0.0M
2023-08-24 802.75 811.05 800.15 802.55 0.0M
2023-08-23 808.80 815.80 799.00 802.75 0.0M
2023-08-22 820.00 820.95 799.55 808.65 0.0M
2023-08-21 815.20 825.00 803.90 809.70 0.0M
2023-08-18 825.15 836.50 803.00 811.15 0.1M
2023-08-17 822.50 840.85 822.50 829.65 0.2M
2023-08-16 823.95 835.00 818.00 821.75 0.0M
2023-08-14 848.00 848.00 831.80 834.20 0.0M
2023-08-11 864.65 864.65 842.00 846.75 0.0M
2023-08-10 836.00 872.45 836.00 854.70 0.0M
2023-08-09 826.55 846.45 826.55 841.50 0.0M
2023-08-08 859.95 875.00 830.05 837.95 0.0M
2023-08-07 855.05 855.05 836.25 841.00 0.0M
2023-08-04 831.45 847.80 831.45 839.05 0.0M
2023-08-03 849.95 849.95 838.45 842.65 0.0M
2023-08-02 815.05 855.00 815.05 846.85 0.0M
2023-08-01 845.05 850.00 838.45 844.00 0.0M
2023-07-31 871.95 871.95 829.90 839.65 0.0M
2023-07-28 888.90 888.90 870.65 875.50 0.0M
2023-07-27 885.00 891.85 874.85 881.45 0.0M
2023-07-26 880.00 888.00 878.20 882.90 0.0M
2023-07-25 884.00 895.00 870.70 878.70 0.0M
2023-07-24 873.45 890.00 859.30 885.50 0.0M
2023-07-21 877.05 879.40 871.20 873.65 0.0M
2023-07-20 890.00 900.00 877.15 882.70 0.0M
2023-07-19 870.05 903.45 868.10 889.15 0.0M
2023-07-18 868.30 875.90 853.55 873.85 0.0M
2023-07-17 853.55 873.60 853.55 866.60 0.0M
2023-07-14 852.05 880.00 852.05 867.15 0.0M
2023-07-13 875.90 875.90 854.35 864.70 0.0M
2023-07-12 865.05 867.30 854.65 858.00 0.0M
2023-07-11 864.10 872.15 861.60 865.20 0.0M
2023-07-10 865.15 886.50 861.65 872.95 0.0M
2023-07-07 863.95 875.00 845.40 867.35 0.0M
2023-07-06 844.70 864.45 842.90 857.25 0.0M
2023-07-05 850.50 850.50 837.10 842.25 0.0M
2023-07-04 860.05 874.50 840.95 848.65 0.0M
2023-07-03 868.00 869.95 851.10 860.55 0.0M
2023-06-30 870.00 889.45 861.10 869.25 0.0M
2023-06-28 848.50 876.45 843.70 865.45 0.0M
2023-06-27 846.20 858.55 841.70 848.20 0.0M
2023-06-26 844.75 851.35 838.05 847.15 0.0M
2023-06-23 844.00 861.00 832.40 844.70 0.0M
2023-06-22 849.30 860.60 836.65 846.65 0.0M
2023-06-21 842.00 851.75 842.00 844.40 0.0M
2023-06-20 852.95 855.80 839.95 842.25 0.0M
2023-06-19 861.05 861.20 843.00 848.25 0.0M
2023-06-16 842.05 855.90 842.05 848.90 0.0M
2023-06-15 843.25 847.95 826.65 843.80 0.0M
2023-06-14 856.95 858.30 832.00 842.25 0.0M
2023-06-13 842.00 850.45 830.00 846.40 0.0M
2023-06-12 844.50 864.20 830.00 841.65 0.0M
2023-06-09 858.55 858.55 830.20 844.60 0.0M
2023-06-08 859.85 859.85 837.55 850.90 0.0M
2023-06-07 804.30 863.00 795.00 850.95 0.1M
2023-06-06 810.00 812.00 781.90 806.70 0.0M
2023-06-05 770.05 819.10 770.05 805.55 0.1M
2023-06-02 750.00 769.90 750.00 760.90 0.0M
2023-06-01 730.00 751.05 730.00 746.95 0.0M
2023-05-31 730.10 739.05 724.05 732.80 0.0M
2023-05-30 745.95 759.50 723.95 740.85 0.0M
2023-05-29 737.95 751.30 722.55 739.50 0.0M
2023-05-26 722.95 736.95 722.95 726.95 0.0M
2023-05-25 715.00 731.95 706.25 725.25 0.0M
2023-05-24 712.35 719.65 706.50 710.00 0.0M
2023-05-23 703.05 713.55 703.05 710.60 0.0M
2023-05-22 723.00 728.80 702.10 707.75 0.0M
2023-05-19 725.85 732.35 705.00 721.70 0.0M
2023-05-18 737.40 745.25 722.15 725.85 0.0M
2023-05-17 737.05 744.50 722.40 735.60 0.0M
2023-05-16 739.95 749.00 727.25 737.30 0.0M
2023-05-15 713.00 746.95 706.10 731.85 0.0M
2023-05-12 702.70 722.45 695.75 709.20 0.0M
2023-05-11 691.75 714.80 690.55 702.55 0.0M
2023-05-10 696.00 701.95 686.80 692.05 0.0M
2023-05-09 692.00 711.15 684.00 697.15 0.0M
2023-05-08 682.00 698.95 679.05 690.50 0.0M
2023-05-05 692.05 692.05 676.00 681.30 0.0M
2023-05-04 693.00 698.30 688.20 692.05 0.0M
2023-05-03 695.20 713.90 680.00 689.80 0.0M
2023-05-02 694.95 735.25 690.00 695.20 0.0M
2023-04-28 678.00 696.30 677.65 688.40 0.0M
2023-04-27 692.00 692.00 674.15 678.50 0.0M
2023-04-26 675.00 678.00 670.30 675.35 0.0M
2023-04-25 680.00 683.15 673.70 674.75 0.0M
2023-04-24 690.00 690.35 672.25 677.50 0.0M
2023-04-21 705.80 705.80 682.05 686.80 0.0M
2023-04-20 700.65 706.25 690.65 697.40 0.0M
2023-04-19 687.70 703.75 675.85 698.20 0.0M
2023-04-18 689.10 695.55 683.00 687.65 0.0M
2023-04-17 672.05 700.00 665.15 697.05 0.0M
2023-04-13 688.00 688.00 671.20 673.95 0.0M
2023-04-12 679.70 697.00 668.75 685.60 0.0M
2023-04-11 740.00 740.00 674.00 679.95 0.1M
2023-04-10 627.05 747.65 627.05 741.85 0.1M
2023-04-06 606.00 643.30 598.95 623.05 0.0M
2023-04-05 612.75 624.35 595.55 603.45 0.0M
2023-04-03 601.70 608.00 598.55 602.40 0.0M
2023-03-31 580.35 603.50 580.35 595.35 0.0M
2023-03-29 580.10 596.35 580.10 591.05 0.0M
2023-03-28 586.55 594.40 573.70 590.25 0.0M
2023-03-27 590.95 599.45 559.00 589.75 0.0M
2023-03-24 598.75 602.25 588.00 593.60 0.0M
2023-03-23 593.00 601.90 592.85 598.75 0.0M
2023-03-22 597.75 603.60 593.30 598.75 0.0M
2023-03-21 585.45 599.00 584.95 596.80 0.0M
2023-03-20 580.70 583.15 575.00 580.00 0.0M
2023-03-17 577.95 589.85 574.55 584.00 0.0M
2023-03-16 551.05 571.75 536.10 568.35 0.0M
2023-03-15 581.05 587.05 554.30 560.20 0.0M
2023-03-14 593.05 602.75 571.65 575.90 0.0M
2023-03-13 615.05 615.05 593.00 602.20 0.0M
2023-03-10 619.00 632.50 607.80 615.05 0.0M
2023-03-09 620.15 625.55 617.00 620.30 0.0M
2023-03-08 615.00 628.80 612.85 618.85 0.0M
2023-03-06 616.90 647.45 609.00 618.15 0.0M
2023-03-03 617.95 623.55 610.80 612.10 0.0M
2023-03-02 619.90 628.95 606.95 612.05 0.0M
2023-03-01 621.95 627.55 611.00 617.15 0.0M
2023-02-28 643.20 643.20 620.00 621.95 0.0M
2023-02-27 689.00 689.00 639.40 641.35 0.0M
2023-02-24 677.80 682.15 658.60 662.50 0.0M
2023-02-23 678.45 689.20 665.20 673.60 0.0M
2023-02-22 670.05 676.90 665.75 667.15 0.0M
2023-02-21 677.20 681.25 675.00 676.25 0.0M
2023-02-20 692.00 692.00 674.65 678.45 0.0M
2023-02-17 694.05 700.45 686.00 690.60 0.0M
2023-02-16 681.00 697.15 681.00 692.10 0.0M
2023-02-15 704.80 704.80 682.75 692.05 0.0M
2023-02-14 680.35 695.75 673.95 688.60 0.0M
2023-02-13 692.50 697.40 675.20 678.95 0.0M
2023-02-10 681.65 696.55 676.00 691.50 0.0M
2023-02-09 685.00 687.85 676.20 681.15 0.0M
2023-02-08 682.60 685.00 679.00 681.00 0.0M
2023-02-07 687.30 689.85 680.75 682.60 0.0M
2023-02-06 695.00 695.00 685.00 687.60 0.0M
2023-02-03 680.25 695.00 680.25 690.40 0.0M
2023-02-02 690.00 700.40 687.10 690.20 0.0M
2023-02-01 699.90 715.25 685.70 690.40 0.0M
2023-01-31 695.05 704.65 680.45 686.85 0.0M
2023-01-30 719.25 719.25 694.00 696.90 0.0M
2023-01-27 720.05 724.90 696.00 701.10 0.0M
2023-01-25 719.30 724.30 711.60 720.05 0.0M
2023-01-24 725.85 725.85 710.45 717.30 0.0M
2023-01-23 708.10 722.35 706.55 714.90 0.0M
2023-01-20 716.95 716.95 707.10 710.90 0.0M
2023-01-19 720.00 743.45 707.80 718.90 0.0M
2023-01-18 723.50 729.40 707.00 712.30 0.0M
2023-01-17 721.90 723.90 715.70 723.05 0.0M
2023-01-16 736.30 744.20 716.55 720.75 0.0M
2023-01-13 727.00 727.00 711.95 715.60 0.0M
2023-01-12 721.00 728.00 708.00 726.20 0.0M
2023-01-11 723.55 732.00 718.20 722.35 0.0M
2023-01-10 715.50 725.85 704.10 724.60 0.0M
2023-01-09 741.90 741.90 713.60 715.15 0.0M
2023-01-06 730.50 743.95 715.00 723.85 0.0M
2023-01-05 733.00 775.00 706.55 739.55 0.0M
2023-01-04 737.00 737.00 713.10 716.05 0.0M
2023-01-03 748.95 748.95 725.00 726.15 0.0M
2023-01-02 729.50 749.95 726.65 728.55 0.0M