Price Data Selection & Download
Rossell Share Price All Time Records & Statistics (Sep 2012 - Sep 2026)
3442 daily OHLCV records on NSE from Sept. 2012 to Sept. 2026. Review ROSSELLIND earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹664.40
July 09, 2024
NSE Exchange
Share Price All Time Low
₹25.50
October 29, 2013
NSE Exchange
Highest Volume Trading Day
2,432,924
August 27, 2026 • ₹56.99
NSE Exchange
Share Price History Data (Sep 2012 - Sep 2026)
ROSSELLIND daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹54.38 | ₹55.65 | ₹50.43 | ₹52.64 | 144,635 |
| 2026-09-17 | ₹55.25 | ₹56.05 | ₹54.01 | ₹54.38 | 33,538 |
| 2026-09-16 | ₹56.00 | ₹57.44 | ₹54.65 | ₹55.35 | 18,235 |
| 2026-09-15 | ₹55.95 | ₹57.89 | ₹55.00 | ₹56.65 | 68,654 |
| 2026-09-11 | ₹56.11 | ₹56.14 | ₹54.50 | ₹55.06 | 38,496 |
| 2026-09-10 | ₹57.49 | ₹57.49 | ₹55.83 | ₹56.10 | 18,934 |
| 2026-09-09 | ₹56.10 | ₹57.65 | ₹55.00 | ₹57.19 | 66,742 |
| 2026-09-08 | ₹56.93 | ₹57.60 | ₹56.15 | ₹56.51 | 33,600 |
| 2026-09-07 | ₹57.04 | ₹57.85 | ₹56.12 | ₹56.92 | 43,055 |
| 2026-09-04 | ₹57.80 | ₹58.05 | ₹55.99 | ₹56.96 | 77,117 |
| 2026-09-03 | ₹59.10 | ₹59.10 | ₹57.50 | ₹57.67 | 30,862 |
| 2026-09-02 | ₹57.80 | ₹59.15 | ₹56.75 | ₹58.58 | 57,008 |
| 2026-09-01 | ₹58.40 | ₹58.89 | ₹57.61 | ₹58.13 | 56,872 |
| 2026-08-31 | ₹59.88 | ₹59.88 | ₹57.55 | ₹58.46 | 63,801 |
| 2026-08-28 | ₹57.19 | ₹61.38 | ₹57.00 | ₹59.62 | 349,907 |
| 2026-08-27 | ₹66.00 | ₹73.00 | ₹55.82 | ₹56.99 | 2,432,924 |
| 2026-08-26 | ₹57.10 | ₹62.30 | ₹57.01 | ₹61.77 | 407,805 |
| 2026-08-25 | ₹56.80 | ₹59.84 | ₹56.03 | ₹57.31 | 83,158 |
| 2026-08-24 | ₹56.80 | ₹57.68 | ₹55.14 | ₹56.77 | 38,686 |
| 2026-08-21 | ₹57.20 | ₹57.20 | ₹55.45 | ₹55.94 | 55,968 |
| 2026-08-20 | ₹55.52 | ₹58.02 | ₹55.15 | ₹56.65 | 80,408 |
| 2026-08-19 | ₹58.12 | ₹58.12 | ₹55.60 | ₹56.15 | 13,976 |
| 2026-08-18 | ₹55.53 | ₹57.50 | ₹55.04 | ₹56.90 | 50,191 |
| 2026-08-17 | ₹56.00 | ₹56.58 | ₹55.01 | ₹56.17 | 15,480 |
| 2026-08-14 | ₹55.77 | ₹56.80 | ₹55.04 | ₹55.58 | 18,979 |
| 2026-08-13 | ₹57.89 | ₹57.89 | ₹55.11 | ₹55.77 | 21,144 |
| 2026-08-12 | ₹55.50 | ₹57.91 | ₹55.50 | ₹56.97 | 6,134 |
| 2026-08-11 | ₹58.00 | ₹58.00 | ₹56.01 | ₹56.84 | 15,954 |
| 2026-08-10 | ₹57.49 | ₹57.50 | ₹56.41 | ₹56.53 | 17,123 |
| 2026-08-07 | ₹57.00 | ₹57.50 | ₹55.09 | ₹56.52 | 34,385 |
| 2026-08-06 | ₹59.40 | ₹59.40 | ₹53.50 | ₹54.95 | 64,663 |
| 2026-08-05 | ₹59.00 | ₹59.43 | ₹57.25 | ₹57.66 | 20,525 |
| 2026-08-04 | ₹59.97 | ₹59.97 | ₹57.76 | ₹58.22 | 18,362 |
| 2026-08-03 | ₹59.79 | ₹60.40 | ₹57.71 | ₹58.74 | 26,997 |
| 2026-07-31 | ₹58.97 | ₹58.97 | ₹57.00 | ₹57.55 | 16,638 |
| 2026-07-30 | ₹58.00 | ₹59.38 | ₹56.67 | ₹57.82 | 23,916 |
| 2026-07-29 | ₹59.20 | ₹60.68 | ₹58.01 | ₹58.57 | 19,020 |
| 2026-07-28 | ₹58.33 | ₹61.94 | ₹58.14 | ₹59.19 | 46,767 |
| 2026-07-27 | ₹58.01 | ₹60.83 | ₹58.01 | ₹58.89 | 16,220 |
| 2026-07-24 | ₹60.30 | ₹60.60 | ₹57.50 | ₹58.94 | 44,757 |
| 2026-07-23 | ₹58.75 | ₹61.00 | ₹57.23 | ₹60.01 | 39,869 |
| 2026-07-22 | ₹62.01 | ₹63.09 | ₹57.50 | ₹58.79 | 41,374 |
| 2026-07-21 | ₹64.84 | ₹65.00 | ₹60.51 | ₹61.71 | 50,669 |
| 2026-07-20 | ₹60.50 | ₹64.59 | ₹60.50 | ₹62.42 | 114,915 |
| 2026-07-17 | ₹59.90 | ₹63.00 | ₹58.01 | ₹61.83 | 135,546 |
| 2026-07-16 | ₹57.39 | ₹60.00 | ₹56.81 | ₹59.29 | 58,120 |
| 2026-07-15 | ₹57.75 | ₹57.76 | ₹56.14 | ₹56.83 | 23,176 |
| 2026-07-14 | ₹57.99 | ₹58.00 | ₹55.30 | ₹57.76 | 13,316 |
| 2026-07-13 | ₹56.26 | ₹57.80 | ₹56.20 | ₹56.84 | 11,801 |
| 2026-07-10 | ₹58.79 | ₹58.79 | ₹55.81 | ₹56.25 | 18,325 |
| 2026-07-09 | ₹55.55 | ₹58.20 | ₹55.55 | ₹56.79 | 22,591 |
| 2026-07-08 | ₹58.00 | ₹58.00 | ₹55.50 | ₹56.25 | 12,030 |
| 2026-07-07 | ₹56.30 | ₹57.76 | ₹56.30 | ₹57.14 | 10,060 |
| 2026-07-06 | ₹58.99 | ₹59.00 | ₹57.01 | ₹57.60 | 5,517 |
| 2026-07-03 | ₹57.10 | ₹58.61 | ₹57.10 | ₹57.34 | 10,100 |
| 2026-07-02 | ₹57.64 | ₹60.00 | ₹57.61 | ₹58.57 | 30,462 |
| 2026-07-01 | ₹59.69 | ₹59.69 | ₹57.11 | ₹57.37 | 20,074 |
| 2026-06-30 | ₹58.66 | ₹59.00 | ₹56.95 | ₹57.64 | 27,573 |
| 2026-06-29 | ₹57.91 | ₹57.99 | ₹56.31 | ₹56.94 | 18,806 |
| 2026-06-25 | ₹58.37 | ₹61.06 | ₹57.20 | ₹57.64 | 33,678 |
| 2026-06-24 | ₹56.49 | ₹62.00 | ₹55.05 | ₹58.31 | 97,668 |
| 2026-06-23 | ₹55.51 | ₹56.92 | ₹55.51 | ₹56.27 | 43,505 |
| 2026-06-22 | ₹57.25 | ₹57.25 | ₹55.55 | ₹56.92 | 25,693 |
| 2026-06-19 | ₹56.95 | ₹56.95 | ₹56.01 | ₹56.10 | 13,918 |
| 2026-06-18 | ₹57.05 | ₹57.05 | ₹55.42 | ₹56.37 | 19,175 |
| 2026-06-17 | ₹55.61 | ₹57.38 | ₹54.39 | ₹55.91 | 24,543 |
| 2026-06-16 | ₹54.25 | ₹57.01 | ₹53.68 | ₹55.48 | 20,832 |
| 2026-06-15 | ₹54.07 | ₹55.50 | ₹54.07 | ₹54.52 | 16,003 |
| 2026-06-12 | ₹53.81 | ₹54.50 | ₹53.06 | ₹53.84 | 14,161 |
| 2026-06-11 | ₹54.16 | ₹54.91 | ₹53.63 | ₹53.92 | 9,670 |
| 2026-06-10 | ₹54.20 | ₹56.38 | ₹54.20 | ₹54.55 | 34,190 |
| 2026-06-09 | ₹54.68 | ₹56.38 | ₹53.82 | ₹54.47 | 23,087 |
| 2026-06-08 | ₹55.57 | ₹55.57 | ₹53.55 | ₹54.68 | 17,277 |
| 2026-06-05 | ₹54.12 | ₹56.48 | ₹54.01 | ₹55.60 | 13,843 |
| 2026-06-04 | ₹54.35 | ₹55.37 | ₹54.01 | ₹54.86 | 8,850 |
| 2026-06-03 | ₹54.60 | ₹55.50 | ₹53.42 | ₹54.62 | 23,209 |
| 2026-06-02 | ₹57.00 | ₹57.00 | ₹53.18 | ₹54.62 | 16,434 |
| 2026-06-01 | ₹55.11 | ₹56.91 | ₹55.11 | ₹55.98 | 23,603 |
| 2026-05-29 | ₹55.52 | ₹56.88 | ₹54.90 | ₹55.11 | 37,540 |
| 2026-05-27 | ₹56.89 | ₹57.89 | ₹55.92 | ₹57.22 | 23,325 |
| 2026-05-26 | ₹58.70 | ₹58.70 | ₹55.51 | ₹56.81 | 72,742 |
| 2026-05-25 | ₹53.53 | ₹56.84 | ₹53.53 | ₹55.54 | 56,068 |
| 2026-05-22 | ₹52.20 | ₹55.40 | ₹52.20 | ₹53.53 | 86,300 |
| 2026-05-21 | ₹56.85 | ₹56.85 | ₹55.30 | ₹55.54 | 18,777 |
| 2026-05-20 | ₹55.31 | ₹56.05 | ₹53.00 | ₹55.31 | 11,717 |
| 2026-05-19 | ₹55.06 | ₹56.05 | ₹54.42 | ₹55.31 | 9,333 |
| 2026-05-18 | ₹58.20 | ₹58.20 | ₹54.21 | ₹55.06 | 28,348 |
| 2026-05-15 | ₹56.00 | ₹58.70 | ₹55.52 | ₹56.30 | 30,167 |
| 2026-05-14 | ₹58.49 | ₹58.49 | ₹55.42 | ₹55.83 | 21,783 |
| 2026-05-13 | ₹56.00 | ₹58.00 | ₹55.14 | ₹56.72 | 16,346 |
| 2026-05-12 | ₹59.58 | ₹59.58 | ₹55.60 | ₹56.07 | 43,759 |
| 2026-05-11 | ₹57.68 | ₹59.84 | ₹56.10 | ₹58.27 | 66,954 |
| 2026-05-08 | ₹59.42 | ₹60.01 | ₹56.90 | ₹57.79 | 67,759 |
| 2026-05-07 | ₹55.00 | ₹61.30 | ₹53.69 | ₹58.84 | 158,624 |
| 2026-05-06 | ₹54.20 | ₹55.57 | ₹53.25 | ₹53.63 | 20,738 |
| 2026-05-05 | ₹56.90 | ₹56.90 | ₹53.25 | ₹53.62 | 52,360 |
| 2026-05-04 | ₹56.65 | ₹56.65 | ₹55.00 | ₹55.56 | 35,768 |
| 2026-04-30 | ₹56.99 | ₹56.99 | ₹55.21 | ₹55.54 | 15,602 |
| 2026-04-29 | ₹54.11 | ₹56.74 | ₹54.11 | ₹56.02 | 33,812 |
| 2026-04-28 | ₹56.10 | ₹57.29 | ₹55.50 | ₹56.11 | 26,942 |
| 2026-04-27 | ₹55.99 | ₹56.70 | ₹54.10 | ₹55.84 | 61,569 |
| 2026-04-24 | ₹56.00 | ₹57.50 | ₹54.21 | ₹55.37 | 54,673 |
| 2026-04-23 | ₹52.29 | ₹57.02 | ₹51.31 | ₹56.17 | 123,620 |
| 2026-04-22 | ₹52.91 | ₹53.08 | ₹51.56 | ₹52.29 | 11,012 |
| 2026-04-21 | ₹53.90 | ₹53.90 | ₹51.00 | ₹52.91 | 32,942 |
| 2026-04-20 | ₹53.90 | ₹53.90 | ₹52.00 | ₹52.70 | 26,948 |
| 2026-04-17 | ₹54.49 | ₹54.60 | ₹52.40 | ₹53.20 | 35,048 |
| 2026-04-16 | ₹51.04 | ₹54.45 | ₹50.32 | ₹53.04 | 26,484 |
| 2026-04-15 | ₹50.27 | ₹51.16 | ₹50.27 | ₹51.04 | 48,053 |
| 2026-04-13 | ₹51.25 | ₹51.25 | ₹49.00 | ₹50.27 | 34,584 |
| 2026-04-10 | ₹51.80 | ₹51.80 | ₹49.50 | ₹50.27 | 28,250 |
| 2026-04-09 | ₹48.59 | ₹51.70 | ₹47.13 | ₹49.81 | 58,287 |
| 2026-04-08 | ₹49.50 | ₹49.84 | ₹47.33 | ₹48.59 | 22,040 |
| 2026-04-07 | ₹47.45 | ₹47.50 | ₹45.99 | ₹47.14 | 14,304 |
| 2026-04-06 | ₹44.86 | ₹47.80 | ₹44.51 | ₹47.63 | 26,902 |
| 2026-04-02 | ₹44.88 | ₹45.90 | ₹43.24 | ₹44.86 | 31,327 |
| 2026-04-01 | ₹42.59 | ₹45.00 | ₹42.32 | ₹44.12 | 17,836 |
| 2026-03-30 | ₹45.90 | ₹45.90 | ₹41.71 | ₹42.59 | 140,518 |
| 2026-03-27 | ₹46.05 | ₹46.05 | ₹44.02 | ₹44.66 | 62,339 |
| 2026-03-25 | ₹44.19 | ₹46.05 | ₹44.19 | ₹45.11 | 112,182 |
| 2026-03-24 | ₹46.10 | ₹46.11 | ₹43.50 | ₹44.19 | 104,973 |
| 2026-03-23 | ₹46.85 | ₹46.85 | ₹44.50 | ₹45.39 | 57,554 |
| 2026-03-20 | ₹50.01 | ₹50.02 | ₹46.10 | ₹46.85 | 355,416 |
| 2026-03-19 | ₹46.47 | ₹46.47 | ₹45.26 | ₹45.74 | 7,122 |
| 2026-03-18 | ₹44.94 | ₹47.00 | ₹44.60 | ₹46.47 | 30,500 |
| 2026-03-17 | ₹45.42 | ₹45.90 | ₹44.13 | ₹44.72 | 17,620 |
| 2026-03-16 | ₹46.25 | ₹46.36 | ₹44.25 | ₹44.86 | 18,845 |
| 2026-03-13 | ₹47.00 | ₹47.09 | ₹44.31 | ₹46.25 | 36,454 |
| 2026-03-12 | ₹45.98 | ₹46.49 | ₹44.66 | ₹45.76 | 51,878 |
| 2026-03-11 | ₹46.26 | ₹47.29 | ₹45.23 | ₹45.51 | 19,651 |
| 2026-03-10 | ₹45.99 | ₹46.94 | ₹44.96 | ₹46.26 | 17,218 |
| 2026-03-09 | ₹46.40 | ₹47.09 | ₹44.50 | ₹45.25 | 31,481 |
| 2026-03-06 | ₹45.84 | ₹47.68 | ₹44.95 | ₹46.17 | 46,576 |
| 2026-03-05 | ₹44.00 | ₹45.70 | ₹42.61 | ₹44.95 | 24,212 |
| 2026-03-04 | ₹44.72 | ₹44.72 | ₹42.40 | ₹43.11 | 26,187 |
| 2026-03-02 | ₹45.45 | ₹46.37 | ₹44.10 | ₹44.72 | 40,572 |
| 2026-02-27 | ₹48.00 | ₹49.50 | ₹46.01 | ₹48.20 | 46,431 |
| 2026-02-26 | ₹46.40 | ₹47.70 | ₹45.00 | ₹47.52 | 61,688 |
| 2026-02-25 | ₹42.23 | ₹45.90 | ₹42.23 | ₹45.59 | 70,530 |
| 2026-02-24 | ₹42.75 | ₹43.73 | ₹41.04 | ₹43.41 | 41,732 |
| 2026-02-23 | ₹43.00 | ₹44.09 | ₹41.40 | ₹41.90 | 47,908 |
| 2026-02-20 | ₹43.51 | ₹44.29 | ₹43.01 | ₹43.79 | 30,196 |
| 2026-02-19 | ₹45.00 | ₹45.00 | ₹43.42 | ₹43.83 | 32,537 |
| 2026-02-18 | ₹44.50 | ₹45.00 | ₹43.50 | ₹43.66 | 15,290 |
| 2026-02-17 | ₹44.69 | ₹45.00 | ₹43.50 | ₹43.57 | 16,886 |
| 2026-02-16 | ₹44.10 | ₹45.79 | ₹43.50 | ₹43.64 | 21,407 |
| 2026-02-13 | ₹46.00 | ₹46.00 | ₹43.50 | ₹44.10 | 24,450 |
| 2026-02-12 | ₹45.99 | ₹45.99 | ₹44.55 | ₹44.88 | 21,781 |
| 2026-02-11 | ₹46.40 | ₹46.69 | ₹44.75 | ₹45.01 | 45,141 |
| 2026-02-10 | ₹47.65 | ₹48.90 | ₹46.10 | ₹46.54 | 63,380 |
| 2026-02-09 | ₹45.55 | ₹47.68 | ₹45.50 | ₹46.05 | 54,985 |
| 2026-02-06 | ₹42.16 | ₹44.21 | ₹42.16 | ₹43.94 | 18,424 |
| 2026-02-05 | ₹44.17 | ₹45.78 | ₹43.05 | ₹43.39 | 18,641 |
| 2026-02-04 | ₹43.00 | ₹45.10 | ₹42.01 | ₹44.17 | 38,181 |
| 2026-02-03 | ₹43.30 | ₹43.89 | ₹41.17 | ₹41.98 | 35,688 |
| 2026-02-02 | ₹45.74 | ₹45.74 | ₹40.05 | ₹41.96 | 83,272 |
| 2026-02-01 | ₹45.84 | ₹45.84 | ₹43.11 | ₹43.91 | 16,745 |
| 2026-01-30 | ₹43.71 | ₹44.10 | ₹42.02 | ₹43.35 | 34,684 |
| 2026-01-29 | ₹44.29 | ₹46.80 | ₹42.60 | ₹43.72 | 74,797 |
| 2026-01-28 | ₹41.18 | ₹43.35 | ₹41.18 | ₹42.79 | 25,044 |
| 2026-01-27 | ₹43.05 | ₹43.05 | ₹40.00 | ₹41.17 | 42,508 |
| 2026-01-23 | ₹44.20 | ₹44.95 | ₹42.50 | ₹43.05 | 37,231 |
| 2026-01-22 | ₹45.19 | ₹46.89 | ₹44.00 | ₹44.19 | 40,584 |
| 2026-01-21 | ₹45.50 | ₹46.16 | ₹45.00 | ₹45.18 | 18,787 |
| 2026-01-20 | ₹46.90 | ₹47.13 | ₹46.00 | ₹46.17 | 30,308 |
| 2026-01-19 | ₹47.35 | ₹49.00 | ₹46.90 | ₹47.14 | 20,083 |
| 2026-01-16 | ₹47.81 | ₹49.10 | ₹47.01 | ₹47.36 | 11,558 |
| 2026-01-14 | ₹48.39 | ₹49.27 | ₹47.20 | ₹47.80 | 20,846 |
| 2026-01-13 | ₹48.00 | ₹48.73 | ₹48.00 | ₹48.38 | 6,578 |
| 2026-01-12 | ₹47.95 | ₹49.77 | ₹47.39 | ₹48.21 | 15,540 |
| 2026-01-09 | ₹48.11 | ₹48.99 | ₹47.50 | ₹47.95 | 7,028 |
| 2026-01-08 | ₹48.67 | ₹49.55 | ₹47.72 | ₹48.10 | 17,403 |
| 2026-01-07 | ₹49.30 | ₹49.61 | ₹47.70 | ₹48.66 | 40,648 |
| 2026-01-06 | ₹49.77 | ₹50.55 | ₹48.61 | ₹48.95 | 26,303 |
| 2026-01-05 | ₹50.34 | ₹50.93 | ₹49.40 | ₹49.76 | 20,351 |
| 2026-01-02 | ₹50.00 | ₹51.56 | ₹49.86 | ₹50.34 | 26,262 |
| 2026-01-01 | ₹50.62 | ₹51.55 | ₹49.80 | ₹50.16 | 22,424 |
Rossell Share Price Performance Analysis (Sep 2012 - Sep 2026)
ROSSELLIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.94%
₹50.16 → ₹52.64
Year to Date
Price Volatility
10.85%
Low Volatility
Year to Date
Average Daily Volume
56,325
Year to Date Average
NSE Exchange
Rossell Share Price History – Frequently Asked Questions
Common questions about ROSSELLIND historical data and records. Analyse Rossell shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Rossell (ROSSELLIND)?
The all-time high share price of Rossell was ₹664.4 recorded on July 09, 2024 on the NSE exchange.
What is the all-time low share price of Rossell (ROSSELLIND)?
The all-time low share price of Rossell was ₹25.5 recorded on October 29, 2013 on the NSE exchange.
How can I download ROSSELLIND historical share price data?
You can download Rossell 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 ROSSELLIND shares?
The highest trading volume day for Rossell was 2,432,924 shares traded on August 27, 2026 on the NSE exchange, with share price at ₹56.99.