Price Data Selection & Download
Rossari Biotech Share Price All Time Records & Statistics (Jan 2015 - May 2026)
1457 daily OHLCV records on NSE from Jan. 2015 to May 2026. For live price, key ratios and fundamentals, see Rossari Biotech screener.
Share Price All Time High
₹1619.00
October 12, 2021
NSE Exchange
Share Price All Time Low
₹24.00
January 21, 2015
NSE Exchange
Highest Volume Trading Day
35,781,623
July 23, 2020 • ₹741.65
NSE Exchange
Share Price History Data (Jan 2015 - May 2026)
ROSSARI daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹543.70 | ₹548.60 | ₹533.30 | ₹537.20 | 109,031 |
| 2026-05-26 | ₹539.90 | ₹552.55 | ₹531.35 | ₹543.75 | 124,059 |
| 2026-05-25 | ₹525.10 | ₹547.00 | ₹520.60 | ₹538.45 | 226,145 |
| 2026-05-22 | ₹520.00 | ₹533.75 | ₹515.50 | ₹524.00 | 95,223 |
| 2026-05-21 | ₹517.25 | ₹539.00 | ₹506.05 | ₹518.15 | 302,993 |
| 2026-05-20 | ₹500.00 | ₹514.80 | ₹492.90 | ₹507.40 | 116,114 |
| 2026-05-19 | ₹505.00 | ₹509.50 | ₹500.50 | ₹504.95 | 52,726 |
| 2026-05-18 | ₹501.00 | ₹504.95 | ₹489.00 | ₹500.40 | 77,818 |
| 2026-05-15 | ₹521.20 | ₹521.25 | ₹505.05 | ₹506.65 | 57,386 |
| 2026-05-14 | ₹533.05 | ₹536.55 | ₹518.95 | ₹521.20 | 137,724 |
| 2026-05-13 | ₹509.90 | ₹539.40 | ₹508.00 | ₹533.25 | 297,260 |
| 2026-05-12 | ₹527.00 | ₹527.65 | ₹505.00 | ₹507.25 | 170,570 |
| 2026-05-11 | ₹537.35 | ₹537.35 | ₹520.95 | ₹525.40 | 141,568 |
| 2026-05-08 | ₹540.90 | ₹560.00 | ₹534.00 | ₹544.00 | 323,346 |
| 2026-05-07 | ₹498.25 | ₹557.40 | ₹492.05 | ₹539.30 | 1,804,870 |
| 2026-05-06 | ₹486.00 | ₹494.00 | ₹480.70 | ₹490.40 | 160,788 |
| 2026-05-05 | ₹484.30 | ₹484.30 | ₹469.00 | ₹480.45 | 397,880 |
| 2026-05-04 | ₹482.80 | ₹490.40 | ₹475.10 | ₹479.75 | 224,404 |
| 2026-04-30 | ₹462.35 | ₹516.45 | ₹458.15 | ₹478.95 | 2,391,958 |
| 2026-04-29 | ₹473.00 | ₹477.85 | ₹465.00 | ₹467.00 | 305,439 |
| 2026-04-28 | ₹504.00 | ₹504.00 | ₹464.40 | ₹468.95 | 1,000,475 |
| 2026-04-27 | ₹521.00 | ₹521.60 | ₹498.20 | ₹504.20 | 279,177 |
| 2026-04-24 | ₹511.35 | ₹525.00 | ₹508.10 | ₹516.40 | 292,478 |
| 2026-04-23 | ₹511.50 | ₹524.15 | ₹506.55 | ₹511.35 | 177,681 |
| 2026-04-22 | ₹515.00 | ₹518.45 | ₹507.25 | ₹512.60 | 121,929 |
| 2026-04-21 | ₹505.00 | ₹521.50 | ₹500.00 | ₹513.00 | 297,621 |
| 2026-04-20 | ₹508.25 | ₹509.90 | ₹487.00 | ₹496.40 | 186,514 |
| 2026-04-17 | ₹495.00 | ₹507.05 | ₹483.10 | ₹504.25 | 656,751 |
| 2026-04-16 | ₹463.35 | ₹481.85 | ₹450.00 | ₹478.25 | 388,782 |
| 2026-04-15 | ₹459.00 | ₹460.00 | ₹446.35 | ₹452.60 | 101,480 |
| 2026-04-13 | ₹449.80 | ₹454.45 | ₹434.05 | ₹444.45 | 41,728 |
| 2026-04-10 | ₹453.20 | ₹460.90 | ₹449.65 | ₹453.45 | 37,810 |
| 2026-04-09 | ₹455.80 | ₹456.00 | ₹443.00 | ₹446.50 | 40,244 |
| 2026-04-08 | ₹465.00 | ₹465.00 | ₹450.00 | ₹452.20 | 87,916 |
| 2026-04-07 | ₹444.75 | ₹447.45 | ₹432.10 | ₹444.05 | 58,243 |
| 2026-04-06 | ₹428.10 | ₹454.90 | ₹426.35 | ₹445.65 | 151,231 |
| 2026-04-02 | ₹404.00 | ₹464.45 | ₹392.55 | ₹428.10 | 508,284 |
| 2026-04-01 | ₹398.60 | ₹406.05 | ₹386.50 | ₹404.30 | 53,279 |
| 2026-03-30 | ₹390.00 | ₹398.00 | ₹375.00 | ₹378.60 | 148,065 |
| 2026-03-27 | ₹411.95 | ₹414.95 | ₹394.20 | ₹398.00 | 105,909 |
| 2026-03-25 | ₹397.90 | ₹429.00 | ₹397.90 | ₹415.35 | 200,124 |
| 2026-03-24 | ₹398.00 | ₹405.00 | ₹387.15 | ₹397.90 | 144,923 |
| 2026-03-23 | ₹405.00 | ₹408.75 | ₹385.00 | ₹388.75 | 85,114 |
| 2026-03-20 | ₹415.95 | ₹430.50 | ₹410.00 | ₹411.35 | 58,294 |
| 2026-03-19 | ₹423.00 | ₹428.45 | ₹413.00 | ₹415.95 | 61,599 |
| 2026-03-18 | ₹425.20 | ₹437.45 | ₹423.20 | ₹428.65 | 82,902 |
| 2026-03-17 | ₹433.95 | ₹436.95 | ₹421.00 | ₹423.95 | 66,254 |
| 2026-03-16 | ₹446.30 | ₹446.30 | ₹431.10 | ₹433.95 | 73,291 |
| 2026-03-13 | ₹451.00 | ₹455.60 | ₹443.05 | ₹446.30 | 55,654 |
| 2026-03-12 | ₹455.00 | ₹460.00 | ₹451.25 | ₹453.25 | 35,724 |
| 2026-03-11 | ₹461.85 | ₹469.25 | ₹458.95 | ₹462.20 | 30,551 |
| 2026-03-10 | ₹458.80 | ₹466.00 | ₹455.55 | ₹461.85 | 35,991 |
| 2026-03-09 | ₹460.00 | ₹468.30 | ₹451.45 | ₹457.95 | 56,759 |
| 2026-03-06 | ₹480.30 | ₹482.05 | ₹465.00 | ₹467.00 | 41,418 |
| 2026-03-05 | ₹483.90 | ₹485.00 | ₹474.60 | ₹477.75 | 24,250 |
| 2026-03-04 | ₹480.00 | ₹484.70 | ₹474.05 | ₹475.15 | 66,601 |
| 2026-03-02 | ₹491.00 | ₹496.25 | ₹480.55 | ₹485.00 | 50,903 |
| 2026-02-27 | ₹499.80 | ₹499.80 | ₹492.80 | ₹496.25 | 16,522 |
| 2026-02-26 | ₹490.00 | ₹497.00 | ₹490.00 | ₹494.45 | 38,477 |
| 2026-02-25 | ₹497.95 | ₹500.00 | ₹490.00 | ₹493.25 | 37,287 |
| 2026-02-24 | ₹509.00 | ₹510.50 | ₹490.85 | ₹499.35 | 59,030 |
| 2026-02-23 | ₹508.55 | ₹516.60 | ₹506.55 | ₹508.95 | 23,861 |
| 2026-02-20 | ₹511.30 | ₹514.90 | ₹508.55 | ₹510.20 | 18,652 |
| 2026-02-19 | ₹517.00 | ₹529.60 | ₹510.00 | ₹511.30 | 44,933 |
| 2026-02-18 | ₹520.00 | ₹520.00 | ₹512.40 | ₹516.75 | 25,208 |
| 2026-02-17 | ₹510.95 | ₹520.00 | ₹509.95 | ₹518.95 | 23,230 |
| 2026-02-16 | ₹525.00 | ₹528.00 | ₹500.00 | ₹510.95 | 47,717 |
| 2026-02-13 | ₹536.00 | ₹536.00 | ₹520.00 | ₹524.25 | 24,934 |
| 2026-02-12 | ₹546.70 | ₹546.70 | ₹532.00 | ₹534.95 | 62,755 |
| 2026-02-11 | ₹546.25 | ₹547.00 | ₹538.05 | ₹543.80 | 28,736 |
| 2026-02-10 | ₹540.00 | ₹551.20 | ₹532.05 | ₹546.25 | 40,760 |
| 2026-02-09 | ₹525.05 | ₹541.00 | ₹517.60 | ₹538.75 | 43,808 |
| 2026-02-06 | ₹527.90 | ₹527.90 | ₹517.00 | ₹519.75 | 34,991 |
| 2026-02-05 | ₹540.00 | ₹543.90 | ₹524.00 | ₹527.90 | 20,877 |
| 2026-02-04 | ₹540.00 | ₹548.00 | ₹535.00 | ₹539.75 | 37,772 |
| 2026-02-03 | ₹547.95 | ₹559.00 | ₹531.00 | ₹537.30 | 76,199 |
| 2026-02-02 | ₹535.00 | ₹555.00 | ₹522.05 | ₹528.80 | 100,015 |
| 2026-02-01 | ₹557.05 | ₹565.00 | ₹530.70 | ₹535.50 | 38,412 |
| 2026-01-30 | ₹546.90 | ₹604.80 | ₹537.20 | ₹564.40 | 151,766 |
| 2026-01-29 | ₹570.00 | ₹570.00 | ₹541.00 | ₹545.60 | 22,704 |
| 2026-01-28 | ₹549.70 | ₹568.95 | ₹540.75 | ₹563.30 | 39,969 |
| 2026-01-27 | ₹539.60 | ₹571.40 | ₹521.00 | ₹546.80 | 32,275 |
| 2026-01-23 | ₹534.90 | ₹540.00 | ₹523.00 | ₹533.50 | 37,903 |
| 2026-01-22 | ₹530.00 | ₹541.30 | ₹522.95 | ₹531.15 | 35,223 |
| 2026-01-21 | ₹507.00 | ₹523.10 | ₹505.00 | ₹515.50 | 69,302 |
| 2026-01-20 | ₹520.05 | ₹567.95 | ₹501.90 | ₹510.70 | 667,785 |
| 2026-01-19 | ₹533.00 | ₹543.70 | ₹515.00 | ₹521.55 | 78,753 |
| 2026-01-16 | ₹537.00 | ₹544.40 | ₹533.15 | ₹534.75 | 37,957 |
| 2026-01-14 | ₹547.50 | ₹552.05 | ₹538.50 | ₹539.80 | 31,717 |
| 2026-01-13 | ₹555.50 | ₹559.95 | ₹541.00 | ₹544.65 | 53,077 |
| 2026-01-12 | ₹560.20 | ₹564.45 | ₹543.40 | ₹552.75 | 35,954 |
| 2026-01-09 | ₹565.20 | ₹568.00 | ₹549.65 | ₹565.35 | 36,987 |
| 2026-01-08 | ₹571.00 | ₹575.95 | ₹563.00 | ₹565.05 | 24,917 |
| 2026-01-07 | ₹568.00 | ₹574.00 | ₹568.00 | ₹571.05 | 19,246 |
| 2026-01-06 | ₹577.35 | ₹577.60 | ₹569.35 | ₹573.05 | 18,681 |
| 2026-01-05 | ₹586.55 | ₹588.85 | ₹570.60 | ₹575.45 | 21,769 |
| 2026-01-02 | ₹580.50 | ₹584.75 | ₹578.00 | ₹583.50 | 19,227 |
| 2026-01-01 | ₹584.00 | ₹585.15 | ₹576.75 | ₹579.15 | 10,598 |
Rossari Biotech Share Price Performance Analysis (Jan 2015 - May 2026)
ROSSARI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.24%
₹579.15 → ₹537.20
Year to Date
Price Volatility
9.53%
Low Volatility
Year to Date
Average Daily Volume
160,339
Year to Date Average
NSE Exchange
Rossari Biotech Share Price History – Frequently Asked Questions
Common questions about ROSSARI historical data and records. Examine Rossari Biotech quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Rossari Biotech (ROSSARI)?
The all-time high share price of Rossari Biotech was ₹1619.0 recorded on October 12, 2021 on the NSE exchange.
What is the all-time low share price of Rossari Biotech (ROSSARI)?
The all-time low share price of Rossari Biotech was ₹24.0 recorded on January 21, 2015 on the NSE exchange.
How can I download ROSSARI historical share price data?
You can download Rossari Biotech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ROSSARI shares?
The highest trading volume day for Rossari Biotech was 35,781,623 shares traded on July 23, 2020 on the NSE exchange, with share price at ₹741.65.