Price Data Selection & Download
Rossell Techsys Share Price All Time Records & Statistics (Dec 2024 - Sep 2026)
430 daily OHLCV records on NSE from Dec. 2024 to Sept. 2026. Analyse ROSSTECH promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹1464.90
September 18, 2026
NSE Exchange
Share Price All Time Low
₹231.15
March 18, 2025
NSE Exchange
Highest Volume Trading Day
5,067,149
November 26, 2025 • ₹791.95
NSE Exchange
Share Price History Data (Dec 2024 - Sep 2026)
ROSSTECH 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 | ₹1370.00 | ₹1464.90 | ₹1350.00 | ₹1374.30 | 911,139 |
| 2026-09-17 | ₹1349.90 | ₹1426.90 | ₹1325.00 | ₹1357.20 | 758,996 |
| 2026-09-16 | ₹1270.00 | ₹1420.00 | ₹1219.50 | ₹1349.90 | 3,386,100 |
| 2026-09-15 | ₹1234.90 | ₹1308.20 | ₹1211.80 | ₹1265.40 | 1,062,808 |
| 2026-09-11 | ₹1200.10 | ₹1236.00 | ₹1189.20 | ₹1214.30 | 147,435 |
| 2026-09-10 | ₹1191.00 | ₹1215.20 | ₹1177.10 | ₹1206.60 | 82,882 |
| 2026-09-09 | ₹1220.00 | ₹1241.70 | ₹1185.50 | ₹1193.70 | 189,157 |
| 2026-09-08 | ₹1160.00 | ₹1228.70 | ₹1151.00 | ₹1218.00 | 407,001 |
| 2026-09-07 | ₹1156.30 | ₹1172.00 | ₹1139.60 | ₹1148.20 | 107,652 |
| 2026-09-04 | ₹1116.30 | ₹1168.00 | ₹1116.30 | ₹1150.50 | 234,989 |
| 2026-09-03 | ₹1140.00 | ₹1144.70 | ₹1109.50 | ₹1116.30 | 121,642 |
| 2026-09-02 | ₹1139.90 | ₹1159.40 | ₹1120.00 | ₹1134.00 | 164,242 |
| 2026-09-01 | ₹1119.00 | ₹1158.00 | ₹1096.00 | ₹1136.20 | 229,506 |
| 2026-08-31 | ₹1113.35 | ₹1139.95 | ₹1091.00 | ₹1109.95 | 171,715 |
| 2026-08-28 | ₹1111.85 | ₹1120.70 | ₹1092.65 | ₹1104.60 | 85,448 |
| 2026-08-27 | ₹1098.20 | ₹1149.00 | ₹1096.50 | ₹1103.40 | 250,599 |
| 2026-08-26 | ₹1063.00 | ₹1119.90 | ₹1048.85 | ₹1099.95 | 361,382 |
| 2026-08-25 | ₹1061.75 | ₹1061.75 | ₹1035.00 | ₹1050.35 | 91,136 |
| 2026-08-24 | ₹1084.25 | ₹1107.95 | ₹1032.75 | ₹1053.65 | 182,472 |
| 2026-08-21 | ₹1073.75 | ₹1090.00 | ₹1058.00 | ₹1074.20 | 119,335 |
| 2026-08-20 | ₹1090.00 | ₹1093.70 | ₹1057.95 | ₹1076.60 | 115,710 |
| 2026-08-19 | ₹1109.40 | ₹1118.35 | ₹1064.50 | ₹1079.70 | 174,674 |
| 2026-08-18 | ₹1116.05 | ₹1172.00 | ₹1092.50 | ₹1103.55 | 899,502 |
| 2026-08-17 | ₹1072.95 | ₹1148.00 | ₹1070.95 | ₹1108.90 | 591,610 |
| 2026-08-14 | ₹1057.15 | ₹1102.00 | ₹1057.15 | ₹1073.45 | 156,621 |
| 2026-08-13 | ₹1091.00 | ₹1091.00 | ₹1032.55 | ₹1057.15 | 226,861 |
| 2026-08-12 | ₹1050.05 | ₹1092.35 | ₹1045.00 | ₹1089.50 | 183,289 |
| 2026-08-11 | ₹1094.50 | ₹1134.95 | ₹1060.00 | ₹1066.65 | 263,474 |
| 2026-08-10 | ₹1102.70 | ₹1111.00 | ₹1080.00 | ₹1094.50 | 212,642 |
| 2026-08-07 | ₹1098.90 | ₹1108.70 | ₹1082.10 | ₹1092.65 | 93,676 |
| 2026-08-06 | ₹1072.60 | ₹1118.00 | ₹1057.10 | ₹1090.20 | 275,629 |
| 2026-08-05 | ₹1080.20 | ₹1099.95 | ₹1055.00 | ₹1064.65 | 269,490 |
| 2026-08-04 | ₹1060.00 | ₹1078.35 | ₹1033.00 | ₹1064.20 | 252,411 |
| 2026-08-03 | ₹975.95 | ₹1086.75 | ₹966.00 | ₹1067.10 | 1,333,256 |
| 2026-07-31 | ₹938.60 | ₹979.35 | ₹932.50 | ₹954.10 | 223,249 |
| 2026-07-30 | ₹938.00 | ₹985.80 | ₹914.05 | ₹923.25 | 273,742 |
| 2026-07-29 | ₹939.00 | ₹939.00 | ₹903.00 | ₹935.00 | 436,882 |
| 2026-07-28 | ₹978.55 | ₹1006.35 | ₹890.00 | ₹911.60 | 1,079,902 |
| 2026-07-27 | ₹984.00 | ₹1005.00 | ₹960.55 | ₹975.65 | 98,539 |
| 2026-07-24 | ₹972.00 | ₹989.00 | ₹950.00 | ₹983.30 | 62,779 |
| 2026-07-23 | ₹985.35 | ₹992.00 | ₹960.05 | ₹974.45 | 78,153 |
| 2026-07-22 | ₹1006.00 | ₹1006.00 | ₹987.50 | ₹995.30 | 57,714 |
| 2026-07-21 | ₹986.45 | ₹1025.00 | ₹980.00 | ₹1007.70 | 150,374 |
| 2026-07-20 | ₹1000.00 | ₹1012.95 | ₹970.00 | ₹978.60 | 102,652 |
| 2026-07-17 | ₹1009.60 | ₹1014.35 | ₹981.10 | ₹990.90 | 92,135 |
| 2026-07-16 | ₹1008.30 | ₹1031.95 | ₹990.00 | ₹1016.55 | 97,725 |
| 2026-07-15 | ₹1045.00 | ₹1045.15 | ₹990.00 | ₹1000.30 | 140,364 |
| 2026-07-14 | ₹1025.30 | ₹1049.30 | ₹1015.00 | ₹1036.60 | 129,356 |
| 2026-07-13 | ₹1012.85 | ₹1064.00 | ₹999.90 | ₹1025.25 | 227,718 |
| 2026-07-10 | ₹1016.80 | ₹1024.75 | ₹998.00 | ₹1011.50 | 125,039 |
| 2026-07-09 | ₹977.15 | ₹1021.90 | ₹973.55 | ₹1010.75 | 193,834 |
| 2026-07-08 | ₹969.00 | ₹1000.40 | ₹957.70 | ₹964.90 | 227,036 |
| 2026-07-07 | ₹986.50 | ₹990.95 | ₹955.00 | ₹967.60 | 110,499 |
| 2026-07-06 | ₹985.70 | ₹1019.90 | ₹980.05 | ₹983.25 | 143,112 |
| 2026-07-03 | ₹999.00 | ₹1005.00 | ₹963.35 | ₹981.10 | 173,068 |
| 2026-07-02 | ₹975.00 | ₹1025.00 | ₹955.75 | ₹999.55 | 296,746 |
| 2026-07-01 | ₹974.00 | ₹980.85 | ₹960.00 | ₹963.70 | 95,929 |
| 2026-06-30 | ₹941.50 | ₹983.90 | ₹939.00 | ₹969.40 | 205,958 |
| 2026-06-29 | ₹943.00 | ₹950.10 | ₹921.10 | ₹929.10 | 147,358 |
| 2026-06-25 | ₹934.00 | ₹946.90 | ₹907.40 | ₹932.50 | 200,760 |
| 2026-06-24 | ₹956.00 | ₹963.80 | ₹915.00 | ₹930.20 | 360,279 |
| 2026-06-23 | ₹1089.00 | ₹1092.00 | ₹930.30 | ₹940.80 | 1,346,340 |
| 2026-06-22 | ₹1053.80 | ₹1104.00 | ₹1040.30 | ₹1081.30 | 688,916 |
| 2026-06-19 | ₹1055.00 | ₹1065.00 | ₹1017.00 | ₹1027.60 | 262,969 |
| 2026-06-18 | ₹1035.70 | ₹1067.00 | ₹1025.00 | ₹1042.30 | 463,626 |
| 2026-06-17 | ₹999.00 | ₹1048.00 | ₹981.90 | ₹1020.40 | 434,616 |
| 2026-06-16 | ₹1006.50 | ₹1006.50 | ₹980.20 | ₹998.60 | 44,514 |
| 2026-06-15 | ₹1019.80 | ₹1024.30 | ₹978.90 | ₹997.80 | 82,240 |
| 2026-06-12 | ₹995.10 | ₹1007.40 | ₹984.20 | ₹995.40 | 102,971 |
| 2026-06-11 | ₹1022.10 | ₹1022.10 | ₹956.10 | ₹970.80 | 93,372 |
| 2026-06-10 | ₹1057.70 | ₹1064.90 | ₹1010.00 | ₹1017.20 | 67,723 |
| 2026-06-09 | ₹1006.00 | ₹1055.00 | ₹1006.00 | ₹1050.30 | 82,948 |
| 2026-06-08 | ₹1025.00 | ₹1051.50 | ₹985.80 | ₹998.00 | 96,949 |
| 2026-06-05 | ₹1067.70 | ₹1067.70 | ₹1034.00 | ₹1052.20 | 63,314 |
| 2026-06-04 | ₹1077.00 | ₹1100.00 | ₹1046.00 | ₹1055.20 | 79,775 |
| 2026-06-03 | ₹1075.20 | ₹1122.00 | ₹1045.00 | ₹1073.80 | 109,096 |
| 2026-06-02 | ₹1003.20 | ₹1088.00 | ₹990.60 | ₹1080.50 | 173,450 |
| 2026-06-01 | ₹1055.00 | ₹1112.00 | ₹990.20 | ₹998.20 | 261,198 |
| 2026-05-29 | ₹1065.65 | ₹1099.40 | ₹1036.20 | ₹1056.75 | 147,476 |
| 2026-05-27 | ₹1023.30 | ₹1089.00 | ₹1016.00 | ₹1058.65 | 394,901 |
| 2026-05-26 | ₹1020.00 | ₹1068.30 | ₹1003.00 | ₹1015.45 | 217,531 |
| 2026-05-25 | ₹924.60 | ₹1080.00 | ₹924.60 | ₹1018.85 | 922,938 |
| 2026-05-22 | ₹935.00 | ₹940.00 | ₹913.50 | ₹923.65 | 37,410 |
| 2026-05-21 | ₹909.90 | ₹943.80 | ₹909.90 | ₹928.75 | 80,333 |
| 2026-05-20 | ₹897.00 | ₹914.75 | ₹880.05 | ₹903.70 | 48,504 |
| 2026-05-19 | ₹870.55 | ₹910.00 | ₹863.90 | ₹901.60 | 78,293 |
| 2026-05-18 | ₹878.00 | ₹891.10 | ₹839.95 | ₹866.30 | 88,487 |
| 2026-05-15 | ₹943.00 | ₹968.95 | ₹866.55 | ₹887.15 | 171,682 |
| 2026-05-14 | ₹882.95 | ₹939.80 | ₹882.95 | ₹932.75 | 198,446 |
| 2026-05-13 | ₹855.00 | ₹919.80 | ₹831.00 | ₹875.80 | 304,072 |
| 2026-05-12 | ₹850.00 | ₹861.95 | ₹811.30 | ₹827.95 | 255,569 |
| 2026-05-11 | ₹910.00 | ₹910.00 | ₹847.80 | ₹877.20 | 161,445 |
| 2026-05-08 | ₹1034.05 | ₹1034.05 | ₹901.00 | ₹910.55 | 269,605 |
| 2026-05-07 | ₹975.00 | ₹1061.90 | ₹963.40 | ₹1043.05 | 273,007 |
| 2026-05-06 | ₹985.00 | ₹990.00 | ₹954.05 | ₹960.15 | 34,152 |
| 2026-05-05 | ₹950.05 | ₹985.00 | ₹950.05 | ₹978.20 | 50,559 |
| 2026-05-04 | ₹1018.00 | ₹1018.00 | ₹945.60 | ₹969.45 | 52,710 |
| 2026-04-30 | ₹1010.00 | ₹1018.00 | ₹942.65 | ₹989.70 | 99,179 |
| 2026-04-29 | ₹1025.10 | ₹1049.00 | ₹1000.00 | ₹1006.15 | 66,203 |
| 2026-04-28 | ₹1007.05 | ₹1049.85 | ₹981.10 | ₹1020.20 | 230,292 |
| 2026-04-27 | ₹919.00 | ₹1008.00 | ₹918.95 | ₹992.20 | 224,933 |
| 2026-04-24 | ₹944.60 | ₹944.70 | ₹890.55 | ₹911.85 | 51,116 |
| 2026-04-23 | ₹945.80 | ₹979.80 | ₹915.00 | ₹930.65 | 64,631 |
| 2026-04-22 | ₹932.40 | ₹952.00 | ₹912.05 | ₹942.60 | 49,326 |
| 2026-04-21 | ₹927.00 | ₹960.00 | ₹920.00 | ₹939.00 | 49,917 |
| 2026-04-20 | ₹989.95 | ₹1014.60 | ₹875.10 | ₹932.90 | 210,921 |
| 2026-04-17 | ₹959.75 | ₹990.00 | ₹959.25 | ₹969.45 | 78,597 |
| 2026-04-16 | ₹980.00 | ₹988.80 | ₹951.10 | ₹959.70 | 57,666 |
| 2026-04-15 | ₹955.00 | ₹1016.85 | ₹944.05 | ₹978.00 | 181,702 |
| 2026-04-13 | ₹920.00 | ₹955.00 | ₹881.30 | ₹936.60 | 254,288 |
| 2026-04-10 | ₹798.25 | ₹957.90 | ₹798.00 | ₹916.40 | 1,121,414 |
| 2026-04-09 | ₹798.20 | ₹800.00 | ₹773.50 | ₹798.25 | 53,786 |
| 2026-04-08 | ₹794.00 | ₹808.70 | ₹778.05 | ₹798.20 | 86,685 |
| 2026-04-07 | ₹750.00 | ₹780.00 | ₹740.55 | ₹766.10 | 61,935 |
| 2026-04-06 | ₹720.00 | ₹756.65 | ₹715.00 | ₹749.50 | 72,404 |
| 2026-04-02 | ₹705.00 | ₹735.45 | ₹685.00 | ₹724.10 | 38,351 |
| 2026-04-01 | ₹695.00 | ₹715.00 | ₹688.65 | ₹708.60 | 63,367 |
| 2026-03-30 | ₹682.35 | ₹702.00 | ₹661.60 | ₹667.70 | 40,137 |
| 2026-03-27 | ₹695.00 | ₹703.00 | ₹675.00 | ₹681.30 | 35,254 |
| 2026-03-25 | ₹714.90 | ₹718.90 | ₹700.00 | ₹703.20 | 27,163 |
| 2026-03-24 | ₹679.00 | ₹711.90 | ₹679.00 | ₹701.40 | 34,158 |
| 2026-03-23 | ₹702.60 | ₹715.00 | ₹663.65 | ₹673.90 | 42,750 |
| 2026-03-20 | ₹702.40 | ₹730.00 | ₹691.05 | ₹720.10 | 59,459 |
| 2026-03-19 | ₹689.00 | ₹710.00 | ₹680.30 | ₹685.35 | 33,406 |
| 2026-03-18 | ₹686.00 | ₹708.05 | ₹679.05 | ₹698.75 | 44,600 |
| 2026-03-17 | ₹670.65 | ₹690.00 | ₹660.60 | ₹681.85 | 26,793 |
| 2026-03-16 | ₹674.00 | ₹677.15 | ₹650.05 | ₹660.75 | 50,832 |
| 2026-03-13 | ₹718.20 | ₹721.45 | ₹676.35 | ₹684.45 | 61,496 |
| 2026-03-12 | ₹717.95 | ₹722.00 | ₹694.00 | ₹718.20 | 29,612 |
| 2026-03-11 | ₹727.80 | ₹739.00 | ₹692.35 | ₹710.05 | 54,191 |
| 2026-03-10 | ₹715.00 | ₹733.40 | ₹709.75 | ₹727.85 | 63,183 |
| 2026-03-09 | ₹713.00 | ₹713.00 | ₹675.05 | ₹697.90 | 58,191 |
| 2026-03-06 | ₹703.85 | ₹740.00 | ₹695.80 | ₹725.40 | 132,893 |
| 2026-03-05 | ₹699.90 | ₹721.00 | ₹687.00 | ₹703.85 | 49,312 |
| 2026-03-04 | ₹712.00 | ₹723.05 | ₹686.00 | ₹691.60 | 39,970 |
| 2026-03-02 | ₹682.00 | ₹740.00 | ₹682.00 | ₹723.10 | 97,960 |
| 2026-02-27 | ₹708.60 | ₹743.00 | ₹708.60 | ₹724.25 | 86,609 |
| 2026-02-26 | ₹672.00 | ₹731.00 | ₹666.00 | ₹724.55 | 125,710 |
| 2026-02-25 | ₹679.00 | ₹689.45 | ₹665.05 | ₹668.15 | 23,417 |
| 2026-02-24 | ₹685.05 | ₹687.30 | ₹670.00 | ₹679.00 | 20,589 |
| 2026-02-23 | ₹698.35 | ₹698.35 | ₹664.45 | ₹683.90 | 38,179 |
| 2026-02-20 | ₹681.45 | ₹692.00 | ₹667.10 | ₹672.50 | 32,927 |
| 2026-02-19 | ₹710.00 | ₹710.05 | ₹669.00 | ₹681.45 | 57,017 |
| 2026-02-18 | ₹706.00 | ₹728.00 | ₹703.00 | ₹709.90 | 50,950 |
| 2026-02-17 | ₹702.95 | ₹718.00 | ₹693.00 | ₹704.70 | 45,383 |
| 2026-02-16 | ₹716.65 | ₹739.00 | ₹692.35 | ₹696.20 | 36,255 |
| 2026-02-13 | ₹716.00 | ₹739.75 | ₹699.90 | ₹714.65 | 115,157 |
| 2026-02-12 | ₹720.15 | ₹725.00 | ₹695.55 | ₹712.55 | 89,417 |
| 2026-02-11 | ₹742.00 | ₹758.35 | ₹720.10 | ₹728.30 | 116,837 |
| 2026-02-10 | ₹754.00 | ₹759.80 | ₹727.05 | ₹731.90 | 74,472 |
| 2026-02-09 | ₹757.40 | ₹761.80 | ₹738.40 | ₹754.90 | 99,806 |
| 2026-02-06 | ₹726.50 | ₹769.15 | ₹726.50 | ₹738.35 | 334,607 |
| 2026-02-05 | ₹776.85 | ₹780.00 | ₹727.00 | ₹733.90 | 240,889 |
| 2026-02-04 | ₹679.90 | ₹793.00 | ₹651.20 | ₹777.80 | 1,368,068 |
| 2026-02-03 | ₹720.00 | ₹775.00 | ₹652.20 | ₹666.95 | 752,759 |
| 2026-02-02 | ₹678.65 | ₹705.00 | ₹662.65 | ₹673.30 | 123,321 |
| 2026-02-01 | ₹683.95 | ₹711.80 | ₹615.60 | ₹678.65 | 171,129 |
| 2026-01-30 | ₹642.00 | ₹689.00 | ₹631.00 | ₹679.40 | 106,309 |
| 2026-01-29 | ₹666.00 | ₹690.00 | ₹641.55 | ₹647.35 | 54,230 |
| 2026-01-28 | ₹655.00 | ₹682.90 | ₹640.15 | ₹665.95 | 202,882 |
| 2026-01-27 | ₹625.60 | ₹642.00 | ₹603.40 | ₹636.25 | 57,284 |
| 2026-01-23 | ₹646.00 | ₹654.20 | ₹615.45 | ₹620.05 | 62,812 |
| 2026-01-22 | ₹643.05 | ₹658.40 | ₹613.10 | ₹650.35 | 315,562 |
| 2026-01-21 | ₹574.00 | ₹656.00 | ₹572.30 | ₹643.05 | 2,548,663 |
| 2026-01-20 | ₹600.00 | ₹613.05 | ₹569.60 | ₹578.20 | 81,560 |
| 2026-01-19 | ₹605.00 | ₹624.30 | ₹597.50 | ₹603.65 | 48,445 |
| 2026-01-16 | ₹643.70 | ₹646.75 | ₹610.05 | ₹621.80 | 91,828 |
| 2026-01-14 | ₹576.60 | ₹663.00 | ₹576.55 | ₹637.35 | 1,997,753 |
| 2026-01-13 | ₹594.80 | ₹608.50 | ₹570.00 | ₹576.60 | 47,869 |
| 2026-01-12 | ₹570.00 | ₹598.20 | ₹551.90 | ₹590.10 | 71,781 |
| 2026-01-09 | ₹609.95 | ₹610.05 | ₹569.80 | ₹573.85 | 70,652 |
| 2026-01-08 | ₹617.00 | ₹624.00 | ₹600.00 | ₹603.35 | 36,173 |
| 2026-01-07 | ₹613.20 | ₹624.95 | ₹610.05 | ₹617.85 | 18,772 |
| 2026-01-06 | ₹632.40 | ₹638.70 | ₹599.00 | ₹613.70 | 60,696 |
| 2026-01-05 | ₹629.10 | ₹645.60 | ₹616.10 | ₹629.25 | 52,338 |
| 2026-01-02 | ₹627.00 | ₹640.00 | ₹624.15 | ₹629.85 | 38,012 |
| 2026-01-01 | ₹629.20 | ₹636.05 | ₹624.15 | ₹626.85 | 16,287 |
Rossell Techsys Share Price Performance Analysis (Dec 2024 - Sep 2026)
ROSSTECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+119.24%
₹626.85 → ₹1374.30
Year to Date
Price Volatility
20.62%
Medium Volatility
Year to Date
Average Daily Volume
237,107
Year to Date Average
NSE Exchange
Rossell Techsys Share Price History – Frequently Asked Questions
Common questions about ROSSTECH historical data and records. Review ROSSTECH earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Rossell Techsys (ROSSTECH)?
The all-time high share price of Rossell Techsys was ₹1464.9 recorded on September 18, 2026 on the NSE exchange.
What is the all-time low share price of Rossell Techsys (ROSSTECH)?
The all-time low share price of Rossell Techsys was ₹231.15 recorded on March 18, 2025 on the NSE exchange.
How can I download ROSSTECH historical share price data?
You can download Rossell Techsys 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 ROSSTECH shares?
The highest trading volume day for Rossell Techsys was 5,067,149 shares traded on November 26, 2025 on the NSE exchange, with share price at ₹791.95.