NSE - Delayed Quote
INR
Rossari Biotech Limited (ROSSARI.NS)
399.25
-8.35
(-2.05%)
At close: October 30 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
411.00
412.00
395.00
399.25
399.25
50,685
Oct 29, 2026
414.00
414.00
405.00
407.60
407.60
49,434
Oct 28, 2026
408.25
414.25
403.35
408.40
408.40
43,246
Oct 27, 2026
406.35
415.60
405.30
408.35
408.35
89,945
Oct 26, 2026
410.00
417.00
401.00
406.35
406.35
90,631
Oct 23, 2026
424.35
424.35
397.10
414.70
414.70
181,482
Oct 22, 2026
417.00
431.40
408.15
427.30
427.30
72,700
Oct 21, 2026
436.50
438.00
412.00
416.90
416.90
68,869
Oct 19, 2026
452.50
458.00
431.35
437.50
437.50
143,768
Oct 16, 2026
437.15
459.80
432.45
454.65
454.65
114,866
Oct 15, 2026
435.00
442.50
424.00
437.15
437.15
60,408
Oct 14, 2026
426.35
441.25
422.00
433.30
433.30
56,632
Oct 13, 2026
426.75
429.25
413.05
426.70
426.70
62,513
Oct 12, 2026
409.80
429.00
404.10
426.00
426.00
86,684
Oct 9, 2026
412.20
416.50
407.20
409.80
409.80
77,278
Oct 8, 2026
425.00
425.00
408.05
409.80
409.80
54,486
Oct 7, 2026
429.00
431.65
421.60
422.90
422.90
38,540
Oct 6, 2026
427.15
435.00
424.80
427.45
427.45
184,174
Oct 5, 2026
430.00
435.90
417.80
430.90
430.90
57,876
Oct 1, 2026
419.35
434.90
413.10
427.55
427.55
65,352
Sep 30, 2026
430.00
434.60
416.00
417.95
417.95
70,439
Sep 29, 2026
437.00
438.10
426.00
427.70
427.70
74,365
Sep 28, 2026
445.00
445.25
435.95
440.40
440.40
33,650
Sep 25, 2026
448.05
448.95
440.05
444.20
444.20
20,447
Sep 24, 2026
451.30
451.40
441.50
446.50
446.50
46,736
Sep 23, 2026
442.25
474.20
440.95
454.80
454.80
128,013
Sep 22, 2026
441.65
445.90
435.00
442.25
442.25
88,725
Sep 21, 2026
439.80
446.85
438.20
441.00
441.00
31,023
Sep 18, 2026
445.00
445.00
434.55
437.95
437.95
57,950
Sep 17, 2026
437.80
445.75
435.65
440.75
440.75
49,511
Sep 16, 2026
435.40
441.45
428.30
437.80
437.80
57,741
Sep 15, 2026
443.95
448.60
433.30
435.40
435.40
59,590
Sep 11, 2026
449.65
449.65
440.85
446.15
446.15
36,449
Sep 10, 2026
454.95
461.20
448.00
449.50
449.50
46,876
Sep 9, 2026
454.60
459.45
450.30
452.10
452.10
42,336
Sep 8, 2026
458.55
458.95
453.50
454.60
454.60
48,650
Sep 7, 2026
465.00
465.00
456.00
458.50
458.50
57,155
Sep 4, 2026
461.00
468.25
456.10
460.25
460.25
83,247
Sep 3, 2026
479.50
482.35
451.40
457.00
457.00
342,764
Sep 2, 2026
477.00
481.95
470.00
476.20
476.20
47,960
Sep 1, 2026
485.15
488.95
474.50
476.55
476.55
73,740
Aug 31, 2026
498.10
504.70
482.50
485.15
485.15
101,837
Aug 28, 2026
499.50
499.55
496.55
498.10
498.10
21,018
Aug 27, 2026
500.05
502.45
495.05
497.05
497.05
21,341
Aug 26, 2026
505.00
505.95
498.25
500.05
500.05
31,324
Aug 25, 2026
500.35
507.00
496.00
503.35
503.35
58,703
Aug 24, 2026
504.80
519.70
497.15
499.35
499.35
153,077
Aug 21, 2026
511.80
515.45
499.25
501.75
501.75
83,304
Aug 20, 2026
499.90
528.60
496.55
511.70
511.70
302,443
Aug 19, 2026
495.90
509.65
491.60
496.25
496.25
76,086
Aug 18, 2026
498.60
498.90
490.80
495.90
495.90
37,955
Aug 17, 2026
504.25
504.25
495.00
496.15
496.15
33,394
Aug 14, 2026
497.40
510.00
496.85
503.00
503.00
39,908
Aug 13, 2026
505.00
507.10
495.65
497.40
497.40
95,482
Aug 12, 2026
503.90
510.00
498.60
505.40
505.40
40,915
Aug 11, 2026
507.00
511.95
502.00
504.90
504.90
33,188
Aug 10, 2026
511.00
512.95
506.80
508.90
508.90
35,571
Aug 7, 2026
523.00
523.95
512.60
513.95
513.95
34,558
Aug 6, 2026
527.50
536.70
521.00
525.95
525.95
117,427
Aug 5, 2026
515.60
539.95
513.50
524.90
524.90
291,125
Aug 4, 2026
507.85
517.45
506.60
512.90
512.90
48,975
Aug 3, 2026
505.95
511.00
500.60
508.25
508.25
57,189
Jul 31, 2026
514.00
514.00
503.20
504.30
504.30
37,575
Jul 30, 2026
505.00
515.95
505.00
507.55
507.55
34,354
Jul 29, 2026
509.00
517.60
502.95
506.00
506.00
36,814
Jul 28, 2026
519.00
520.40
503.00
504.30
504.30
72,315
Jul 27, 2026
491.80
528.40
491.80
519.95
519.95
230,496
Jul 24, 2026
495.00
497.75
487.00
489.80
489.80
71,170
Jul 23, 2026
496.95
500.50
490.10
491.95
491.95
28,237
Jul 22, 2026
514.55
516.70
494.10
496.70
496.70
109,425
Jul 21, 2026
520.80
524.00
505.10
512.20
512.20
81,743
Jul 20, 2026
514.55
528.65
514.55
518.55
518.55
71,015
Jul 17, 2026
542.00
544.55
524.60
531.45
531.45
72,267
Jul 16, 2026
537.30
549.00
531.85
541.55
541.55
189,212
Jul 15, 2026
527.50
545.85
527.50
535.75
535.75
92,147
Jul 14, 2026
530.00
542.00
523.15
527.45
527.45
99,837
Jul 13, 2026
524.20
534.00
513.55
528.50
528.50
71,096
Jul 10, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
518.85
533.00
518.85
524.20
524.20
59,974
Jul 9, 2026
509.45
523.70
505.05
518.85
518.35
49,711
Jul 8, 2026
518.90
519.95
501.15
504.90
504.41
54,196
Jul 7, 2026
535.60
536.90
515.00
516.45
515.95
86,109
Jul 6, 2026
523.60
539.00
520.25
531.05
530.54
89,478
Jul 3, 2026
529.00
529.25
520.00
521.65
521.15
58,273
Jul 2, 2026
529.85
531.00
521.10
523.90
523.40
59,750
Jul 1, 2026
528.10
531.45
520.00
527.10
526.59
68,104
Jun 30, 2026
529.90
529.90
519.30
525.35
524.84
43,545
Jun 29, 2026
530.10
534.70
515.00
523.00
522.50
95,772
Jun 25, 2026
538.10
546.90
530.00
534.85
534.33
104,717
Jun 24, 2026
531.55
542.95
524.00
537.45
536.93
114,221
Jun 23, 2026
553.60
555.00
532.00
535.55
535.03
100,468
Jun 22, 2026
560.90
575.00
534.65
550.70
550.17
379,711
Jun 19, 2026
533.70
574.00
522.00
560.90
560.36
819,039
Jun 18, 2026
516.00
544.70
509.65
533.70
533.19
203,112
Jun 17, 2026
516.20
519.00
505.40
512.45
511.96
43,425
Jun 16, 2026
508.00
519.90
506.85
513.50
513.01
45,952
Jun 15, 2026
510.00
517.90
506.45
511.50
511.01
50,507
Jun 12, 2026
498.00
512.00
490.60
503.95
503.46
115,938
Jun 11, 2026
508.00
510.40
482.30
488.65
488.18
84,432
Jun 10, 2026
517.00
517.00
505.20
510.40
509.91
43,714
Jun 9, 2026
516.00
518.00
505.50
515.60
515.10
48,999
Jun 8, 2026
522.20
523.65
506.50
511.85
511.36
40,134
Jun 5, 2026
530.00
531.95
521.00
527.00
526.49
53,498
Jun 4, 2026
529.00
535.70
525.00
526.70
526.19
53,143
Jun 3, 2026
545.00
545.00
523.05
528.25
527.74
153,777
Jun 2, 2026
518.05
549.45
515.70
543.65
543.13
190,207
Jun 1, 2026
528.90
528.90
515.00
522.15
521.65
87,237
May 29, 2026
537.10
537.20
513.45
518.85
518.35
60,420
May 27, 2026
543.70
548.60
533.30
537.20
536.68
109,031
May 26, 2026
539.90
552.55
531.35
543.75
543.23
124,059
May 25, 2026
525.10
547.00
520.60
538.45
537.93
226,145
May 22, 2026
520.00
533.75
515.50
524.00
523.50
95,223
May 21, 2026
517.25
539.00
506.05
518.15
517.65
302,993
May 20, 2026
500.00
514.80
492.90
507.40
506.91
116,114
May 19, 2026
505.00
509.50
500.50
504.95
504.46
52,726
May 18, 2026
501.00
504.95
489.00
500.40
499.92
77,818
May 15, 2026
521.20
521.25
505.05
506.65
506.16
57,386
May 14, 2026
533.05
536.55
518.95
521.20
520.70
137,724
May 13, 2026
509.90
539.40
508.00
533.25
532.74
297,260
May 12, 2026
527.00
527.65
505.00
507.25
506.76
170,570
May 11, 2026
537.35
537.35
520.95
525.40
524.89
141,568
May 8, 2026
540.90
560.00
534.00
544.00
543.48
323,346
May 7, 2026
498.25
557.40
492.05
539.30
538.78
1,804,870
May 6, 2026
486.00
494.00
480.70
490.40
489.93
160,788
May 5, 2026
484.30
484.30
469.00
480.45
479.99
397,880
May 4, 2026
482.80
490.40
475.10
479.75
479.29
224,404
Apr 30, 2026
462.35
516.45
458.15
478.95
478.49
2,391,958
Apr 29, 2026
473.00
477.85
465.00
467.00
466.55
305,439
Apr 28, 2026
504.00
504.00
464.40
468.95
468.50
1,000,475
Apr 27, 2026
521.00
521.60
498.20
504.20
503.71
279,177
Apr 24, 2026
511.35
525.00
508.10
516.40
515.90
292,478
Apr 23, 2026
511.50
524.15
506.55
511.35
510.86
177,681
Apr 22, 2026
515.00
518.45
507.25
512.60
512.11
121,929
Apr 21, 2026
505.00
521.50
500.00
513.00
512.51
297,621
Apr 20, 2026
508.25
509.90
487.00
496.40
495.92
186,514
Apr 17, 2026
495.00
507.05
483.10
504.25
503.76
656,751
Apr 16, 2026
463.35
481.85
450.00
478.25
477.79
388,782
Apr 15, 2026
459.00
460.00
446.35
452.60
452.16
101,480
Apr 13, 2026
449.80
454.45
434.05
444.45
444.02
41,728
Apr 10, 2026
453.20
460.90
449.65
453.45
453.01
37,810
Apr 9, 2026
455.80
456.00
443.00
446.50
446.07
40,244
Apr 8, 2026
465.00
465.00
450.00
452.20
451.76
87,916
Apr 7, 2026
444.75
447.45
432.10
444.05
443.62
58,243
Apr 6, 2026
428.10
454.90
426.35
445.65
445.22
151,231
Apr 2, 2026
404.00
464.45
392.55
428.10
427.69
508,284
Apr 1, 2026
398.60
406.05
386.50
404.30
403.91
53,279
Mar 30, 2026
390.00
398.00
375.00
378.60
378.24
148,065
Mar 27, 2026
411.95
414.95
394.20
398.00
397.62
105,909
Mar 25, 2026
397.90
429.00
397.90
415.35
414.95
200,124
Mar 24, 2026
398.00
405.00
387.15
397.90
397.52
144,923
Mar 23, 2026
405.00
408.75
385.00
388.75
388.38
85,114
Mar 20, 2026
415.95
430.50
410.00
411.35
410.95
58,294
Mar 19, 2026
423.00
428.45
413.00
415.95
415.55
61,599
Mar 18, 2026
425.20
437.45
423.20
428.65
428.24
82,902
Mar 17, 2026
433.95
436.95
421.00
423.95
423.54
66,254
Mar 16, 2026
446.30
446.30
431.10
433.95
433.53
73,291
Mar 13, 2026
451.00
455.60
443.05
446.30
445.87
55,654
Mar 12, 2026
455.00
460.00
451.25
453.25
452.81
35,724
Mar 11, 2026
461.85
469.25
458.95
462.20
461.75
30,551
Mar 10, 2026
458.80
466.00
455.55
461.85
461.40
35,991
Mar 9, 2026
460.00
468.30
451.45
457.95
457.51
56,759
Mar 6, 2026
480.30
482.05
465.00
467.00
466.55
41,418
Mar 5, 2026
483.90
485.00
474.60
477.75
477.29
24,250
Mar 4, 2026
480.00
484.70
474.05
475.15
474.69
66,601
Mar 2, 2026
491.00
496.25
480.55
485.00
484.53
50,903
Feb 27, 2026
499.80
499.80
492.80
496.25
495.77
16,522
Feb 26, 2026
490.00
497.00
490.00
494.45
493.97
38,477
Feb 25, 2026
497.95
500.00
490.00
493.25
492.77
37,287
Feb 24, 2026
509.00
510.50
490.85
499.35
498.87
59,030
Feb 23, 2026
508.55
516.60
506.55
508.95
508.46
23,861
Feb 20, 2026
511.30
514.90
508.55
510.20
509.71
18,652
Feb 19, 2026
517.00
529.60
510.00
511.30
510.81
44,933
Feb 18, 2026
520.00
520.00
512.40
516.75
516.25
25,208
Feb 17, 2026
510.95
520.00
509.95
518.95
518.45
23,230
Feb 16, 2026
525.00
528.00
500.00
510.95
510.46
47,717
Feb 13, 2026
536.00
536.00
520.00
524.25
523.74
24,934
Feb 12, 2026
546.70
546.70
532.00
534.95
534.43
62,755
Feb 11, 2026
546.25
547.00
538.05
543.80
543.28
28,736
Feb 10, 2026
540.00
551.20
532.05
546.25
545.72
40,760
Feb 9, 2026
525.05
541.00
517.60
538.75
538.23
43,808
Feb 6, 2026
527.90
527.90
517.00
519.75
519.25
34,991
Feb 5, 2026
540.00
543.90
524.00
527.90
527.39
20,877
Feb 4, 2026
540.00
548.00
535.00
539.75
539.23
37,772
Feb 3, 2026
547.95
559.00
531.00
537.30
536.78
76,199
Feb 2, 2026
535.00
555.00
522.05
528.80
528.29
100,015
Jan 30, 2026
546.90
604.80
537.20
564.40
563.86
151,766
Jan 29, 2026
570.00
570.00
541.00
545.60
545.07
22,704
Jan 28, 2026
549.70
568.95
540.75
563.30
562.76
39,969
Jan 27, 2026
539.60
571.40
521.00
546.80
546.27
32,275
Jan 23, 2026
534.90
540.00
523.00
533.50
532.99
37,903
Jan 22, 2026
530.00
541.30
522.95
531.15
530.64
35,223
Jan 21, 2026
507.00
523.10
505.00
515.50
515.00
69,302
Jan 20, 2026
520.05
567.95
501.90
510.70
510.21
667,785
Jan 19, 2026
533.00
543.70
515.00
521.55
521.05
78,753
Jan 16, 2026
537.00
544.40
533.15
534.75
534.23
37,957
Jan 15, 2026
539.80
539.80
539.80
539.80
539.28
-
Jan 14, 2026
547.50
552.05
538.50
539.80
539.28
31,717
Jan 13, 2026
555.50
559.95
541.00
544.65
544.13
53,077
Jan 12, 2026
560.20
564.45
543.40
552.75
552.22
35,954
Jan 9, 2026
565.20
568.00
549.65
565.35
564.81
36,987
Jan 8, 2026
571.00
575.95
563.00
565.05
564.51
24,917
Jan 7, 2026
568.00
574.00
568.00
571.05
570.50
19,246
Jan 6, 2026
577.35
577.60
569.35
573.05
572.50
18,681
Jan 5, 2026
586.55
588.85
570.60
575.45
574.90
21,769
Jan 2, 2026
580.50
584.75
578.00
583.50
582.94
19,227
Jan 1, 2026
584.00
585.15
576.75
579.15
578.59
10,598
Dec 31, 2025
571.00
584.00
571.00
582.15
581.59
11,551
Dec 30, 2025
572.05
577.00
568.50
575.05
574.50
16,664
Dec 29, 2025
575.55
577.30
568.75
572.05
571.50
20,290
Dec 26, 2025
580.50
583.45
573.00
575.60
575.05
25,756
Dec 24, 2025
588.00
589.05
578.05
580.50
579.94
18,903
Dec 23, 2025
583.00
587.95
570.00
586.90
586.33
27,169
Dec 22, 2025
572.70
584.20
572.70
579.90
579.34
20,380
Dec 19, 2025
572.20
575.15
567.90
569.75
569.20
55,435
Dec 18, 2025
567.75
578.20
562.35
572.20
571.65
34,162
Dec 17, 2025
575.00
578.10
566.00
567.75
567.20
23,741
Dec 16, 2025
580.65
587.95
571.10
574.55
574.00
25,562
Dec 15, 2025
588.40
589.00
579.00
580.05
579.49
26,458
Dec 12, 2025
590.00
591.75
580.35
585.35
584.79
13,021
Dec 11, 2025
582.10
587.65
574.40
584.50
583.94
19,767
Dec 10, 2025
581.70
593.85
575.60
579.05
578.49
32,390
Dec 9, 2025
591.00
594.95
566.20
581.70
581.14
98,212
Dec 8, 2025
606.40
611.25
582.30
594.10
593.53
49,638
Dec 5, 2025
600.00
608.95
599.30
603.25
602.67
14,885
Dec 4, 2025
600.30
616.10
598.50
601.95
601.37
64,387
Dec 3, 2025
610.95
610.95
597.90
605.80
605.22
25,909
Dec 2, 2025
598.00
610.00
595.50
602.85
602.27
32,807
Dec 1, 2025
608.00
608.00
598.05
600.55
599.97
29,362
Nov 28, 2025
605.60
609.00
598.00
600.15
599.57
35,415
Nov 27, 2025
597.20
605.90
595.55
602.40
601.82
24,820
Nov 26, 2025
596.00
600.00
592.00
594.05
593.48
60,965
Nov 25, 2025
596.00
602.45
594.05
594.95
594.38
52,055
Nov 24, 2025
624.00
624.00
594.10
600.75
600.17
40,694
Nov 21, 2025
619.10
619.95
613.00
614.35
613.76
25,552
Nov 20, 2025
618.00
626.65
617.00
619.10
618.50
18,616
Nov 19, 2025
627.00
627.00
620.00
622.35
621.75
20,039
Nov 18, 2025
635.40
635.40
624.00
627.10
626.50
24,623
Nov 17, 2025
632.00
638.70
630.05
632.05
631.44
25,377
Nov 14, 2025
632.80
634.00
625.00
629.95
629.34
14,260
Nov 13, 2025
632.00
639.40
627.35
629.50
628.89
20,473
Nov 12, 2025
632.40
638.10
631.05
634.65
634.04
21,610
Nov 11, 2025
640.70
652.25
627.50
629.05
628.44
31,476
Nov 10, 2025
630.90
642.45
623.25
640.20
639.58
33,917
Nov 7, 2025
636.00
636.95
625.55
627.60
627.00
27,403
Nov 6, 2025
653.50
653.50
635.00
639.95
639.33
30,628
Nov 4, 2025
645.00
654.00
643.00
650.10
649.47
19,501
Nov 3, 2025
644.00
646.45
640.00
644.90
644.28
17,699
Oct 31, 2025
643.00
646.00
640.00
640.95
640.33
16,691
Oct 30, 2025
646.00
647.45
640.60
643.25
642.63
32,776
