ROSSARI.NSROSSARI.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $565.20 | $568.00 | $549.65 | $565.35 | 37,043 |
| 1/8/2026 | $571.00 | $575.95 | $563.00 | $565.05 | 24,919 |
| 1/7/2026 | $568.00 | $574.00 | $568.00 | $571.05 | 19,247 |
| 1/6/2026 | $577.35 | $577.60 | $569.35 | $573.05 | 18,720 |
| 1/5/2026 | $586.55 | $588.85 | $570.60 | $575.45 | 22,003 |
| 1/2/2026 | $580.50 | $584.75 | $578.00 | $583.50 | 19,251 |
| 1/1/2026 | $584.00 | $585.15 | $576.75 | $579.15 | 10,627 |
| 12/31/2025 | $571.00 | $584.00 | $571.00 | $582.15 | 12,030 |
| 12/30/2025 | $572.05 | $577.00 | $568.50 | $575.05 | 16,694 |
| 12/29/2025 | $575.55 | $577.30 | $568.75 | $572.05 | 20,295 |
| 12/26/2025 | $580.50 | $583.45 | $573.00 | $575.60 | 25,765 |
| 12/24/2025 | $588.00 | $589.05 | $578.05 | $580.50 | 18,999 |
| 12/23/2025 | $583.00 | $587.95 | $570.00 | $586.90 | 27,169 |
| 12/22/2025 | $572.70 | $584.20 | $572.70 | $579.90 | 20,381 |
| 12/19/2025 | $572.20 | $575.15 | $567.90 | $569.75 | 56,434 |
| 12/18/2025 | $567.75 | $578.20 | $562.35 | $572.20 | 34,162 |
| 12/17/2025 | $575.00 | $578.10 | $566.00 | $567.75 | 23,744 |
| 12/16/2025 | $580.65 | $587.95 | $571.10 | $574.55 | 26,544 |
| 12/15/2025 | $588.40 | $589.00 | $579.00 | $580.05 | 26,458 |
| 12/12/2025 | $590.00 | $591.75 | $580.35 | $585.35 | 13,021 |
| 12/11/2025 | $582.10 | $587.65 | $574.40 | $584.50 | 19,784 |
| 12/10/2025 | $581.70 | $593.85 | $575.60 | $579.05 | 32,390 |
| 12/9/2025 | $591.00 | $594.95 | $566.20 | $581.70 | 98,220 |
| 12/8/2025 | $606.40 | $611.25 | $582.30 | $594.10 | 49,639 |
| 12/5/2025 | $600.00 | $608.95 | $599.30 | $603.25 | 14,886 |
| 12/4/2025 | $600.30 | $616.10 | $598.50 | $601.95 | 64,387 |
| 12/3/2025 | $610.95 | $610.95 | $597.90 | $605.80 | 26,728 |
| 12/2/2025 | $598.00 | $610.00 | $595.50 | $602.85 | 32,863 |
| 12/1/2025 | $608.00 | $608.00 | $598.05 | $600.55 | 32,807 |
| 11/30/2025 | $608.00 | $608.00 | $598.05 | $600.55 | 29,362 |
| 11/28/2025 | $605.60 | $609.00 | $598.00 | $600.15 | 35,441 |
| 11/27/2025 | $597.20 | $605.90 | $595.55 | $602.40 | 35,415 |
| 11/26/2025 | $596.00 | $600.00 | $592.00 | $594.05 | 60,975 |
| 11/25/2025 | $596.00 | $602.45 | $594.05 | $594.95 | 52,097 |
| 11/24/2025 | $624.00 | $624.00 | $594.10 | $600.75 | 40,698 |
| 11/21/2025 | $619.10 | $619.95 | $613.00 | $614.35 | 25,552 |
| 11/19/2025 | $627.00 | $627.00 | $620.00 | $622.35 | 20,039 |
| 11/18/2025 | $635.40 | $635.40 | $624.00 | $627.10 | 26,857 |
| 11/17/2025 | $632.00 | $638.70 | $630.05 | $632.05 | 25,378 |
| 11/14/2025 | $632.80 | $634.00 | $625.00 | $629.95 | 14,260 |
| 11/13/2025 | $632.00 | $639.40 | $627.35 | $629.50 | 20,474 |
| 11/12/2025 | $632.40 | $638.10 | $631.05 | $634.65 | 21,610 |
| 11/11/2025 | $640.70 | $652.25 | $627.50 | $629.05 | 31,526 |
| 11/10/2025 | $630.90 | $642.45 | $623.25 | $640.20 | 33,917 |
| 11/7/2025 | $636.00 | $636.95 | $625.55 | $627.60 | 27,451 |
| 11/6/2025 | $653.50 | $653.50 | $635.00 | $639.95 | 30,628 |
| 11/4/2025 | $645.00 | $654.00 | $643.00 | $650.10 | 19,501 |
| 11/3/2025 | $644.00 | $646.45 | $640.00 | $644.90 | 17,713 |
| 10/31/2025 | $643.00 | $646.00 | $640.00 | $640.95 | 16,733 |
| 10/30/2025 | $646.00 | $647.45 | $640.60 | $643.25 | 32,787 |
| 10/29/2025 | $650.05 | $656.05 | $637.90 | $645.90 | 101,931 |
| 10/28/2025 | $663.00 | $663.00 | $641.50 | $649.75 | 97,911 |
| 10/27/2025 | $652.50 | $654.95 | $646.00 | $653.10 | 32,386 |
| 10/24/2025 | $652.00 | $653.30 | $642.90 | $650.40 | 28,018 |
| 10/23/2025 | $648.00 | $654.10 | $645.05 | $650.95 | 40,490 |
| 10/21/2025 | $656.25 | $660.75 | $645.00 | $647.40 | 43,063 |
| 10/20/2025 | $671.30 | $674.75 | $644.00 | $656.25 | 120,044 |
| 10/17/2025 | $685.00 | $688.00 | $654.05 | $671.30 | 83,924 |
| 10/16/2025 | $669.80 | $690.30 | $662.90 | $672.55 | 199,972 |
| 10/15/2025 | $647.50 | $670.95 | $638.50 | $660.55 | 115,261 |
| 10/14/2025 | $646.00 | $651.25 | $624.50 | $646.90 | 124,885 |
| 10/13/2025 | $661.75 | $667.80 | $649.90 | $650.70 | 39,803 |