NSE - Delayed Quote
INR
Rossell Techsys Limited (ROSSTECH.NS)
1,383.40
-38.20
(-2.69%)
At close: 3:29:55 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
Nov 6, 2026
1,394.90
1,473.90
1,331.00
1,383.40
1,383.40
407,599
Nov 5, 2026
1,499.90
1,499.90
1,410.10
1,421.60
1,421.60
150,933
Nov 4, 2026
1,406.40
1,466.90
1,374.10
1,457.40
1,457.40
103,422
Nov 3, 2026
1,385.00
1,434.50
1,378.20
1,406.40
1,406.40
96,193
Nov 2, 2026
1,355.00
1,397.70
1,340.20
1,377.60
1,377.60
58,166
Oct 30, 2026
1,416.80
1,430.10
1,352.00
1,360.40
1,360.40
53,908
Oct 29, 2026
1,443.90
1,443.90
1,396.70
1,418.90
1,418.90
39,424
Oct 28, 2026
1,425.00
1,443.10
1,407.60
1,419.00
1,419.00
40,102
Oct 27, 2026
1,398.00
1,467.00
1,395.70
1,432.70
1,432.70
104,576
Oct 26, 2026
1,402.60
1,421.10
1,365.40
1,398.20
1,398.20
84,918
Oct 23, 2026
1,340.00
1,532.90
1,279.00
1,402.60
1,402.60
357,087
Oct 22, 2026
1,389.90
1,427.40
1,347.00
1,358.70
1,358.70
136,428
Oct 21, 2026
1,460.00
1,495.10
1,386.90
1,410.70
1,410.70
151,829
Oct 19, 2026
1,518.80
1,531.50
1,465.10
1,474.30
1,474.30
106,590
Oct 16, 2026
1,550.00
1,568.60
1,512.60
1,523.50
1,523.50
65,467
Oct 15, 2026
1,560.00
1,575.00
1,523.50
1,564.30
1,564.30
110,634
Oct 14, 2026
1,544.90
1,597.00
1,544.90
1,566.30
1,566.30
162,168
Oct 13, 2026
1,572.00
1,573.90
1,477.00
1,542.80
1,542.80
187,510
Oct 12, 2026
1,570.00
1,599.00
1,551.50
1,572.00
1,572.00
105,442
Oct 9, 2026
1,565.00
1,613.90
1,529.20
1,574.80
1,574.80
176,795
Oct 8, 2026
1,612.10
1,622.40
1,525.10
1,570.10
1,570.10
227,875
Oct 7, 2026
1,615.00
1,643.40
1,581.40
1,622.40
1,622.40
141,894
Oct 6, 2026
1,624.90
1,699.00
1,586.40
1,612.10
1,612.10
506,905
Oct 5, 2026
1,525.00
1,624.90
1,508.70
1,607.20
1,607.20
314,638
Oct 1, 2026
1,487.10
1,536.80
1,467.20
1,522.30
1,522.30
247,467
Sep 30, 2026
1,480.00
1,525.00
1,455.20
1,503.20
1,503.20
253,108
Sep 29, 2026
1,409.90
1,490.00
1,375.80
1,481.70
1,481.70
315,207
Sep 28, 2026
1,405.00
1,410.80
1,342.20
1,398.80
1,398.80
151,249
Sep 25, 2026
1,415.30
1,445.20
1,380.00
1,402.70
1,402.70
132,626
Sep 24, 2026
1,440.10
1,473.50
1,409.30
1,418.90
1,418.90
111,226
Sep 23, 2026
1,494.50
1,499.80
1,425.00
1,449.80
1,449.80
276,498
Sep 22, 2026
1,363.80
1,505.00
1,363.70
1,494.10
1,494.10
1,051,024
Sep 21, 2026
1,381.20
1,384.10
1,310.10
1,359.70
1,359.70
270,345
Sep 18, 2026
1,370.00
1,464.90
1,350.00
1,374.30
1,374.30
911,139
Sep 17, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
1,349.90
1,426.90
1,325.00
1,357.20
1,357.20
758,996
Sep 16, 2026
1,270.00
1,420.00
1,219.50
1,349.90
1,349.60
3,386,100
Sep 15, 2026
1,234.90
1,308.20
1,211.80
1,265.40
1,265.12
1,062,808
Sep 11, 2026
1,200.10
1,236.00
1,189.20
1,214.30
1,214.03
147,435
Sep 10, 2026
1,191.00
1,215.20
1,177.10
1,206.60
1,206.33
82,882
Sep 9, 2026
1,220.00
1,241.70
1,185.50
1,193.70
1,193.43
189,157
Sep 8, 2026
1,160.00
1,228.70
1,151.00
1,218.00
1,217.73
407,001
Sep 7, 2026
1,156.30
1,172.00
1,139.60
1,148.20
1,147.94
107,652
Sep 4, 2026
1,116.30
1,168.00
1,116.30
1,150.50
1,150.24
234,989
Sep 3, 2026
1,140.00
1,144.70
1,109.50
1,116.30
1,116.05
121,642
Sep 2, 2026
1,139.90
1,159.40
1,120.00
1,134.00
1,133.75
164,242
Sep 1, 2026
1,119.00
1,158.00
1,096.00
1,136.20
1,135.95
229,506
Aug 31, 2026
1,113.35
1,139.95
1,091.00
1,109.95
1,109.70
171,715
Aug 28, 2026
1,111.85
1,120.70
1,092.65
1,104.60
1,104.35
85,448
Aug 27, 2026
1,098.20
1,149.00
1,096.50
1,103.40
1,103.15
250,599
Aug 26, 2026
1,063.00
1,119.90
1,048.85
1,099.95
1,099.71
361,382
Aug 25, 2026
1,061.75
1,061.75
1,035.00
1,050.35
1,050.12
91,136
Aug 24, 2026
1,084.25
1,107.95
1,032.75
1,053.65
1,053.42
182,472
Aug 21, 2026
1,073.75
1,090.00
1,058.00
1,074.20
1,073.96
119,335
Aug 20, 2026
1,090.00
1,093.70
1,057.95
1,076.60
1,076.36
115,710
Aug 19, 2026
1,109.40
1,118.35
1,064.50
1,079.70
1,079.46
174,674
Aug 18, 2026
1,116.05
1,172.00
1,092.50
1,103.55
1,103.30
899,502
Aug 17, 2026
1,072.95
1,148.00
1,070.95
1,108.90
1,108.65
591,610
Aug 14, 2026
1,057.15
1,102.00
1,057.15
1,073.45
1,073.21
156,621
Aug 13, 2026
1,091.00
1,091.00
1,032.55
1,057.15
1,056.92
226,861
Aug 12, 2026
1,050.05
1,092.35
1,045.00
1,089.50
1,089.26
183,289
Aug 11, 2026
1,094.50
1,134.95
1,060.00
1,066.65
1,066.41
263,474
Aug 10, 2026
1,102.70
1,111.00
1,080.00
1,094.50
1,094.26
212,642
Aug 7, 2026
1,098.90
1,108.70
1,082.10
1,092.65
1,092.41
93,676
Aug 6, 2026
1,072.60
1,118.00
1,057.10
1,090.20
1,089.96
275,629
Aug 5, 2026
1,080.20
1,099.95
1,055.00
1,064.65
1,064.41
269,490
Aug 4, 2026
1,060.00
1,078.35
1,033.00
1,064.20
1,063.96
252,411
Aug 3, 2026
975.95
1,086.75
966.00
1,067.10
1,066.86
1,333,256
Jul 31, 2026
938.60
979.35
932.50
954.10
953.89
223,249
Jul 30, 2026
938.00
985.80
914.05
923.25
923.04
273,742
Jul 29, 2026
939.00
939.00
903.00
935.00
934.79
436,882
Jul 28, 2026
978.55
1,006.35
890.00
911.60
911.40
1,079,902
Jul 27, 2026
984.00
1,005.00
960.55
975.65
975.43
98,539
Jul 24, 2026
972.00
989.00
950.00
983.30
983.08
62,779
Jul 23, 2026
985.35
992.00
960.05
974.45
974.23
78,153
Jul 22, 2026
1,006.00
1,006.00
987.50
995.30
995.08
57,714
Jul 21, 2026
986.45
1,025.00
980.00
1,007.70
1,007.48
150,374
Jul 20, 2026
1,000.00
1,012.95
970.00
978.60
978.38
102,652
Jul 17, 2026
1,009.60
1,014.35
981.10
990.90
990.68
92,135
Jul 16, 2026
1,008.30
1,031.95
990.00
1,016.55
1,016.32
97,725
Jul 15, 2026
1,045.00
1,045.15
990.00
1,000.30
1,000.08
140,364
Jul 14, 2026
1,025.30
1,049.30
1,015.00
1,036.60
1,036.37
129,356
Jul 13, 2026
1,012.85
1,064.00
999.90
1,025.25
1,025.02
227,718
Jul 10, 2026
1,016.80
1,024.75
998.00
1,011.50
1,011.28
125,039
Jul 9, 2026
977.15
1,021.90
973.55
1,010.75
1,010.53
193,834
Jul 8, 2026
969.00
1,000.40
957.70
964.90
964.69
227,036
Jul 7, 2026
986.50
990.95
955.00
967.60
967.38
110,499
Jul 6, 2026
985.70
1,019.90
980.05
983.25
983.03
143,112
Jul 3, 2026
999.00
1,005.00
963.35
981.10
980.88
173,068
Jul 2, 2026
975.00
1,025.00
955.75
999.55
999.33
296,746
Jul 1, 2026
974.00
980.85
960.00
963.70
963.49
95,929
Jun 30, 2026
941.50
983.90
939.00
969.40
969.18
205,958
Jun 29, 2026
943.00
950.10
921.10
929.10
928.89
147,358
Jun 25, 2026
934.00
946.90
907.40
932.50
932.29
200,760
Jun 24, 2026
956.00
963.80
915.00
930.20
929.99
360,279
Jun 23, 2026
1,089.00
1,092.00
930.30
940.80
940.59
1,346,340
Jun 22, 2026
1,053.80
1,104.00
1,040.30
1,081.30
1,081.06
688,916
Jun 19, 2026
1,055.00
1,065.00
1,017.00
1,027.60
1,027.37
262,969
Jun 18, 2026
1,035.70
1,067.00
1,025.00
1,042.30
1,042.07
463,626
Jun 17, 2026
999.00
1,048.00
981.90
1,020.40
1,020.17
434,616
Jun 16, 2026
1,006.50
1,006.50
980.20
998.60
998.38
44,514
Jun 15, 2026
1,019.80
1,024.30
978.90
997.80
997.58
82,240
Jun 12, 2026
995.10
1,007.40
984.20
995.40
995.18
102,971
Jun 11, 2026
1,022.10
1,022.10
956.10
970.80
970.58
93,372
Jun 10, 2026
1,057.70
1,064.90
1,010.00
1,017.20
1,016.97
67,723
Jun 9, 2026
1,006.00
1,055.00
1,006.00
1,050.30
1,050.07
82,948
Jun 8, 2026
1,025.00
1,051.50
985.80
998.00
997.78
96,949
Jun 5, 2026
1,067.70
1,067.70
1,034.00
1,052.20
1,051.97
63,314
Jun 4, 2026
1,077.00
1,100.00
1,046.00
1,055.20
1,054.97
79,775
Jun 3, 2026
1,075.20
1,122.00
1,045.00
1,073.80
1,073.56
109,096
Jun 2, 2026
1,003.20
1,088.00
990.60
1,080.50
1,080.26
173,450
Jun 1, 2026
1,055.00
1,112.00
990.20
998.20
997.98
261,198
May 29, 2026
1,065.65
1,099.40
1,036.20
1,056.75
1,056.52
147,476
May 27, 2026
1,023.30
1,089.00
1,016.00
1,058.65
1,058.41
394,901
May 26, 2026
1,020.00
1,068.30
1,003.00
1,015.45
1,015.22
217,531
May 25, 2026
924.60
1,080.00
924.60
1,018.85
1,018.62
922,938
May 22, 2026
935.00
940.00
913.50
923.65
923.44
37,410
May 21, 2026
909.90
943.80
909.90
928.75
928.54
80,333
May 20, 2026
897.00
914.75
880.05
903.70
903.50
48,504
May 19, 2026
870.55
910.00
863.90
901.60
901.40
78,293
May 18, 2026
878.00
891.10
839.95
866.30
866.11
88,487
May 15, 2026
943.00
968.95
866.55
887.15
886.95
171,682
May 14, 2026
882.95
939.80
882.95
932.75
932.54
198,446
May 13, 2026
855.00
919.80
831.00
875.80
875.61
304,072
May 12, 2026
850.00
861.95
811.30
827.95
827.77
255,569
May 11, 2026
910.00
910.00
847.80
877.20
877.01
161,445
May 8, 2026
1,034.05
1,034.05
901.00
910.55
910.35
269,605
May 7, 2026
975.00
1,061.90
963.40
1,043.05
1,042.82
273,007
May 6, 2026
985.00
990.00
954.05
960.15
959.94
34,152
May 5, 2026
950.05
985.00
950.05
978.20
977.98
50,559
May 4, 2026
1,018.00
1,018.00
945.60
969.45
969.23
52,710
Apr 30, 2026
1,010.00
1,018.00
942.65
989.70
989.48
99,179
Apr 29, 2026
1,025.10
1,049.00
1,000.00
1,006.15
1,005.93
66,203
Apr 28, 2026
1,007.05
1,049.85
981.10
1,020.20
1,019.97
230,292
Apr 27, 2026
919.00
1,008.00
918.95
992.20
991.98
224,933
Apr 24, 2026
944.60
944.70
890.55
911.85
911.65
51,116
Apr 23, 2026
945.80
979.80
915.00
930.65
930.44
64,631
Apr 22, 2026
932.40
952.00
912.05
942.60
942.39
49,326
Apr 21, 2026
927.00
960.00
920.00
939.00
938.79
49,917
Apr 20, 2026
989.95
1,014.60
875.10
932.90
932.69
210,921
Apr 17, 2026
959.75
990.00
959.25
969.45
969.23
78,597
Apr 16, 2026
980.00
988.80
951.10
959.70
959.49
57,666
Apr 15, 2026
955.00
1,016.85
944.05
978.00
977.78
181,702
Apr 13, 2026
920.00
955.00
881.30
936.60
936.39
254,288
Apr 10, 2026
798.25
957.90
798.00
916.40
916.20
1,121,414
Apr 9, 2026
798.20
800.00
773.50
798.25
798.07
53,786
Apr 8, 2026
794.00
808.70
778.05
798.20
798.02
86,685
Apr 7, 2026
750.00
780.00
740.55
766.10
765.93
61,935
Apr 6, 2026
720.00
756.65
715.00
749.50
749.33
72,404
Apr 2, 2026
705.00
735.45
685.00
724.10
723.94
38,351
Apr 1, 2026
695.00
715.00
688.65
708.60
708.44
63,367
Mar 30, 2026
682.35
702.00
661.60
667.70
667.55
40,137
Mar 27, 2026
695.00
703.00
675.00
681.30
681.15
35,254
Mar 25, 2026
714.90
718.90
700.00
703.20
703.04
27,163
Mar 24, 2026
679.00
711.90
679.00
701.40
701.24
34,158
Mar 23, 2026
702.60
715.00
663.65
673.90
673.75
42,750
Mar 20, 2026
702.40
730.00
691.05
720.10
719.94
59,459
Mar 19, 2026
689.00
710.00
680.30
685.35
685.20
33,406
Mar 18, 2026
686.00
708.05
679.05
698.75
698.59
44,600
Mar 17, 2026
670.65
690.00
660.60
681.85
681.70
26,793
Mar 16, 2026
674.00
677.15
650.05
660.75
660.60
50,832
Mar 13, 2026
718.20
721.45
676.35
684.45
684.30
61,496
Mar 12, 2026
717.95
722.00
694.00
718.20
718.04
29,612
Mar 11, 2026
727.80
739.00
692.35
710.05
709.89
54,191
Mar 10, 2026
715.00
733.40
709.75
727.85
727.69
63,183
Mar 9, 2026
713.00
713.00
675.05
697.90
697.74
58,191
Mar 6, 2026
703.85
740.00
695.80
725.40
725.24
132,893
Mar 5, 2026
699.90
721.00
687.00
703.85
703.69
49,312
Mar 4, 2026
712.00
723.05
686.00
691.60
691.45
39,970
Mar 2, 2026
682.00
740.00
682.00
723.10
722.94
97,960
Feb 27, 2026
708.60
743.00
708.60
724.25
724.09
86,609
Feb 26, 2026
672.00
731.00
666.00
724.55
724.39
125,710
Feb 25, 2026
679.00
689.45
665.05
668.15
668.00
23,417
Feb 24, 2026
685.05
687.30
670.00
679.00
678.85
20,589
Feb 23, 2026
698.35
698.35
664.45
683.90
683.75
38,179
Feb 20, 2026
681.45
692.00
667.10
672.50
672.35
32,927
Feb 19, 2026
710.00
710.05
669.00
681.45
681.30
57,017
Feb 18, 2026
706.00
728.00
703.00
709.90
709.74
50,950
Feb 17, 2026
702.95
718.00
693.00
704.70
704.54
45,383
Feb 16, 2026
716.65
739.00
692.35
696.20
696.05
36,255
Feb 13, 2026
716.00
739.75
699.90
714.65
714.49
115,157
Feb 12, 2026
720.15
725.00
695.55
712.55
712.39
89,417
Feb 11, 2026
742.00
758.35
720.10
728.30
728.14
116,837
Feb 10, 2026
754.00
759.80
727.05
731.90
731.74
74,472
Feb 9, 2026
757.40
761.80
738.40
754.90
754.73
99,806
Feb 6, 2026
726.50
769.15
726.50
738.35
738.19
334,607
Feb 5, 2026
776.85
780.00
727.00
733.90
733.74
240,889
Feb 4, 2026
679.90
793.00
651.20
777.80
777.63
1,368,068
Feb 3, 2026
720.00
775.00
652.20
666.95
666.80
752,759
Feb 2, 2026
678.65
705.00
662.65
673.30
673.15
123,321
Jan 30, 2026
642.00
689.00
631.00
679.40
679.25
106,309
Jan 29, 2026
666.00
690.00
641.55
647.35
647.21
54,230
Jan 28, 2026
655.00
682.90
640.15
665.95
665.80
202,882
Jan 27, 2026
625.60
642.00
603.40
636.25
636.11
57,284
Jan 23, 2026
646.00
654.20
615.45
620.05
619.91
62,812
Jan 22, 2026
643.05
658.40
613.10
650.35
650.21
315,562
Jan 21, 2026
574.00
656.00
572.30
643.05
642.91
2,548,663
Jan 20, 2026
600.00
613.05
569.60
578.20
578.07
81,560
Jan 19, 2026
605.00
624.30
597.50
603.65
603.52
48,445
Jan 16, 2026
643.70
646.75
610.05
621.80
621.66
91,828
Jan 15, 2026
637.35
637.35
637.35
637.35
637.21
-
Jan 14, 2026
576.60
663.00
576.55
637.35
637.21
1,997,753
Jan 13, 2026
594.80
608.50
570.00
576.60
576.47
47,869
Jan 12, 2026
570.00
598.20
551.90
590.10
589.97
71,781
Jan 9, 2026
609.95
610.05
569.80
573.85
573.72
70,652
Jan 8, 2026
617.00
624.00
600.00
603.35
603.22
36,173
Jan 7, 2026
613.20
624.95
610.05
617.85
617.71
18,772
Jan 6, 2026
632.40
638.70
599.00
613.70
613.56
60,696
Jan 5, 2026
629.10
645.60
616.10
629.25
629.11
52,338
Jan 2, 2026
627.00
640.00
624.15
629.85
629.71
38,012
Jan 1, 2026
629.20
636.05
624.15
626.85
626.71
16,287
Dec 31, 2025
633.00
639.95
623.75
629.20
629.06
32,784
Dec 30, 2025
631.50
642.00
621.15
635.30
635.16
57,273
Dec 29, 2025
640.00
645.90
622.00
628.35
628.21
44,662
Dec 26, 2025
634.00
659.75
627.85
646.40
646.26
79,026
Dec 24, 2025
639.00
660.00
620.05
634.40
634.26
88,085
Dec 23, 2025
643.10
651.00
628.15
632.75
632.61
59,450
Dec 22, 2025
651.85
655.95
640.65
645.45
645.31
44,327
Dec 19, 2025
630.50
648.05
625.05
642.20
642.06
59,333
Dec 18, 2025
630.00
648.80
622.05
627.35
627.21
86,599
Dec 17, 2025
655.00
660.00
623.60
633.75
633.61
65,929
Dec 16, 2025
672.30
679.45
651.20
655.80
655.65
72,699
Dec 15, 2025
673.00
685.00
666.30
678.65
678.50
47,278
Dec 12, 2025
679.80
682.45
667.00
673.70
673.55
50,400
Dec 11, 2025
686.20
686.20
670.05
674.40
674.25
51,629
Dec 10, 2025
684.00
694.30
672.60
681.90
681.75
92,295
Dec 9, 2025
666.70
702.00
651.00
689.15
689.00
203,051
Dec 8, 2025
719.70
725.95
664.80
670.05
669.90
223,749
Dec 5, 2025
737.00
754.70
712.05
717.15
716.99
170,268
Dec 4, 2025
770.30
775.00
730.05
737.85
737.69
159,513
Dec 3, 2025
794.00
794.00
754.10
764.20
764.03
155,701
Dec 2, 2025
792.00
817.00
775.50
792.40
792.22
370,895
Dec 1, 2025
769.00
793.10
760.00
786.30
786.13
256,129
Nov 28, 2025
783.10
840.00
768.80
773.85
773.68
1,094,867
Nov 27, 2025
780.90
814.70
772.60
783.10
782.93
597,488
Nov 26, 2025
692.90
823.75
690.00
791.95
791.77
5,067,149
Nov 25, 2025
678.00
706.40
675.15
692.85
692.70
59,365
Nov 24, 2025
701.50
705.10
675.50
680.80
680.65
48,042
Nov 21, 2025
703.45
725.50
695.25
699.50
699.34
67,694
Nov 20, 2025
713.00
726.00
703.00
706.35
706.19
85,311
Nov 19, 2025
666.60
718.90
663.05
714.40
714.24
254,741
Nov 18, 2025
684.90
687.00
666.00
671.25
671.10
43,603
Nov 17, 2025
674.00
693.90
670.00
681.85
681.70
70,822
Nov 14, 2025
655.90
698.90
640.15
669.45
669.30
234,086
Nov 13, 2025
666.00
682.50
645.10
656.55
656.40
68,385
Nov 12, 2025
670.00
684.90
662.75
667.95
667.80
76,366
Nov 11, 2025
694.20
694.20
655.05
672.75
672.60
249,811
Nov 10, 2025
679.95
735.00
679.90
712.50
712.34
280,512
Nov 7, 2025
611.85
698.90
600.45
677.20
677.05
630,789
Nov 6, 2025
626.15
635.45
610.00
612.15
612.01
45,765
