Rossell India Ltd (ROSS)

ROSS
🏛️ 인도 →
63.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 66.50 66.50 66.50 66.50 0.1K
09:15 65.80 65.80 64.51 64.51 1.0K
09:16 64.48 64.48 64.48 64.48 0.0K
09:17 64.48 65.84 64.48 65.84 0.0K
09:19 64.86 64.86 63.81 63.81 0.3K
09:20 63.79 63.79 63.79 63.79 0.0K
09:24 63.99 63.99 63.99 63.99 0.0K
09:27 64.00 64.00 64.00 64.00 0.4K
09:28 64.09 64.09 64.09 64.09 0.3K
09:34 64.89 64.89 64.89 64.89 0.0K
09:39 64.96 64.96 64.88 64.88 0.0K
09:41 64.00 64.00 64.00 64.00 3.3K
09:43 64.43 64.43 64.43 64.43 0.0K
09:44 64.38 64.38 64.38 64.38 0.0K
09:46 64.55 64.55 64.55 64.55 0.0K
09:50 64.53 64.53 64.53 64.53 0.0K
09:54 64.53 64.53 64.53 64.53 0.0K
09:56 64.52 64.53 64.52 64.53 0.0K
09:59 64.53 64.53 64.53 64.53 0.0K
10:04 64.53 64.53 64.53 64.53 0.0K
10:06 64.50 64.50 64.50 64.50 0.0K
10:08 64.48 64.48 64.48 64.48 0.2K
10:10 64.49 64.49 64.49 64.49 0.0K
10:11 64.49 64.49 64.49 64.49 0.0K
10:13 64.47 64.47 64.39 64.39 0.0K
10:14 64.55 64.55 64.55 64.55 1.8K
10:20 64.64 64.64 64.64 64.64 0.0K
10:21 64.63 64.63 64.58 64.58 0.0K
10:28 64.15 64.15 64.15 64.15 1.0K
10:31 64.20 64.20 64.20 64.20 0.0K
10:32 64.37 64.37 64.15 64.16 0.5K
10:38 64.16 64.16 64.16 64.16 0.0K
10:40 64.16 64.16 64.16 64.16 0.0K
10:44 64.34 64.34 64.34 64.34 0.0K
10:47 64.34 64.34 64.34 64.34 0.0K
10:59 64.34 64.34 64.34 64.34 0.0K
11:15 64.34 64.34 64.34 64.34 0.0K
11:18 64.15 64.15 64.15 64.15 0.0K
11:20 64.15 64.15 64.15 64.15 0.1K
11:22 64.15 64.15 64.15 64.15 0.1K
11:35 64.34 64.34 64.34 64.34 0.0K
11:40 64.15 64.15 64.15 64.15 0.1K
11:47 64.32 64.32 64.30 64.30 0.0K
11:56 64.15 64.15 64.15 64.15 0.0K
12:00 64.15 64.15 64.15 64.15 0.1K
12:09 64.15 64.15 64.15 64.15 1.1K
12:12 64.36 64.36 64.36 64.36 0.0K
12:13 64.15 64.15 64.15 64.15 0.1K
12:17 64.15 64.15 64.15 64.15 0.1K
12:18 64.38 64.38 64.38 64.38 0.0K
12:28 64.15 64.15 64.15 64.15 0.1K
12:32 64.15 64.15 64.15 64.15 0.0K
12:46 64.15 64.15 64.15 64.15 0.4K
12:51 64.15 64.15 64.15 64.15 1.0K
12:54 64.15 64.15 64.15 64.15 0.0K
12:57 64.32 64.32 64.32 64.32 0.0K
13:07 64.30 64.30 64.30 64.30 0.1K
13:10 64.30 64.48 64.30 64.48 0.1K
13:11 64.56 64.56 64.56 64.56 0.0K
13:13 64.15 64.15 64.15 64.15 0.1K
13:18 64.15 64.15 64.15 64.15 0.3K
13:19 64.16 64.16 64.16 64.16 0.0K
13:27 64.16 64.58 64.16 64.58 0.4K
13:35 64.25 64.25 64.15 64.15 0.6K
13:41 64.15 64.15 64.15 64.15 1.0K
13:44 64.10 64.10 64.10 64.10 0.5K
13:50 64.37 64.37 64.37 64.37 0.1K
13:52 64.38 64.38 64.38 64.38 0.1K
13:57 64.11 64.11 64.11 64.11 0.4K
13:59 64.19 64.19 64.19 64.19 0.0K
14:03 64.05 64.19 64.05 64.19 0.6K
14:05 64.16 64.16 64.16 64.16 0.0K
14:09 64.05 64.05 64.05 64.05 0.1K
14:19 64.05 64.05 64.05 64.05 2.4K
14:20 63.99 63.99 63.99 63.99 2.2K
14:24 63.96 63.96 63.96 63.96 0.0K
14:26 63.81 63.81 63.81 63.81 0.1K
14:28 63.93 63.93 63.93 63.93 0.0K
14:34 63.89 63.89 63.89 63.89 0.0K
14:37 63.91 63.91 63.91 63.91 0.0K
14:44 63.98 63.99 63.98 63.99 0.1K
14:49 63.90 63.90 63.90 63.90 0.0K
14:50 63.98 63.98 63.98 63.98 0.0K
14:54 63.80 63.80 63.80 63.80 0.3K
14:58 63.11 63.11 63.11 63.11 0.0K
14:59 63.98 63.98 63.98 63.98 0.1K
15:03 63.95 63.95 63.95 63.95 0.0K
15:04 63.50 63.50 63.50 63.50 0.5K
15:05 63.50 63.50 63.50 63.50 0.1K
15:06 63.10 63.10 63.10 63.10 0.2K
15:08 63.15 63.15 63.15 63.15 0.1K
15:11 63.15 63.58 63.15 63.15 0.3K
15:12 63.20 63.20 63.20 63.20 0.0K
15:15 63.55 63.55 63.55 63.55 0.0K
15:17 63.15 63.15 63.15 63.15 0.2K
15:21 63.15 63.15 63.15 63.15 0.4K
15:22 63.76 63.76 63.15 63.15 0.1K
15:24 63.68 63.68 63.68 63.68 0.0K
15:25 63.64 63.64 63.64 63.64 0.0K
15:26 63.16 63.16 63.16 63.16 0.0K
15:27 63.61 63.61 63.15 63.15 0.9K
15:28 63.15 63.15 63.15 63.15 0.1K
15:29 63.15 63.21 63.15 63.21 0.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 66.50 66.50 63.10 63.21 0.0M
2025-09-25 63.55 65.46 63.30 64.48 0.0M
2025-09-24 66.57 66.58 63.45 65.15 0.0M
2025-09-23 65.47 67.10 64.10 65.27 0.0M
2025-09-22 66.00 67.21 65.01 65.47 0.0M
2025-09-19 66.05 66.79 66.00 66.28 0.0M
2025-09-18 67.10 67.10 66.00 66.06 0.0M
2025-09-17 65.13 66.90 64.65 66.20 0.0M
2025-09-16 62.80 65.47 62.80 64.94 0.0M
2025-09-15 63.02 64.45 62.72 63.51 0.0M
2025-09-12 64.22 64.81 62.10 63.13 0.1M
2025-09-11 66.00 66.00 64.05 64.21 0.0M
2025-09-10 65.11 66.81 64.24 64.42 0.0M
2025-09-09 66.80 66.87 64.63 65.17 0.0M
2025-09-08 67.79 67.79 65.21 66.80 0.0M
2025-09-05 67.05 68.47 65.00 65.64 0.0M
2025-09-04 69.00 69.00 66.43 67.59 0.0M
2025-09-03 67.69 68.83 65.60 66.64 0.0M
2025-09-02 66.94 68.55 66.30 67.69 0.0M
2025-09-01 64.98 69.00 64.90 66.94 0.0M
2025-08-29 65.06 65.85 64.06 64.90 0.0M
2025-08-28 66.82 66.82 64.81 65.06 0.0M
2025-08-26 68.65 68.65 65.02 66.82 0.0M
2025-08-25 67.01 69.85 66.71 66.99 0.0M
2025-08-22 67.55 67.58 65.80 66.34 0.0M
2025-08-21 66.80 68.25 66.60 66.87 0.0M
2025-08-20 68.55 68.55 66.93 67.28 0.0M
2025-08-19 67.50 68.28 66.91 67.33 0.0M
2025-08-18 68.91 68.91 66.02 67.60 0.0M
2025-08-14 68.39 68.39 66.01 66.44 0.0M
2025-08-13 67.82 69.29 67.00 67.14 0.0M
2025-08-12 66.61 68.01 66.25 67.82 0.0M
2025-08-11 68.39 68.39 66.55 66.77 0.0M
2025-08-08 67.20 70.19 67.04 67.90 0.1M
2025-08-07 69.75 69.75 66.00 67.03 0.1M
2025-08-06 69.50 71.31 69.29 71.18 0.3M
2025-08-05 66.80 69.06 65.20 67.92 0.0M
2025-08-04 65.30 67.48 65.30 65.79 0.0M
2025-08-01 66.00 66.75 64.20 65.26 0.0M
2025-07-31 65.86 66.97 65.76 66.49 0.0M
2025-07-30 66.05 67.39 65.50 65.86 0.0M
2025-07-29 68.47 68.47 65.67 66.05 0.0M
2025-07-28 68.09 69.59 67.20 67.31 0.0M
2025-07-25 67.50 69.88 67.35 68.68 0.0M
2025-07-24 69.00 69.00 66.10 66.79 0.1M
2025-07-23 68.60 69.58 67.11 67.62 0.1M
2025-07-22 68.99 69.80 68.05 68.60 0.0M
2025-07-21 68.00 70.10 68.00 68.28 0.0M
2025-07-18 67.82 69.19 67.25 68.82 0.0M
2025-07-17 72.25 72.25 67.59 67.82 0.1M
2025-07-16 71.70 71.99 70.51 71.15 0.0M
2025-07-15 71.00 72.43 70.35 71.40 0.0M
2025-07-14 73.68 74.22 71.25 71.59 0.0M
2025-07-11 75.75 75.75 73.20 73.68 0.0M
2025-07-10 73.98 75.80 72.92 74.53 0.0M
2025-07-09 72.26 75.29 72.26 73.25 0.0M
2025-07-08 74.90 74.90 72.63 73.73 0.1M
2025-07-07 74.95 75.70 71.10 73.31 0.1M
2025-07-04 69.39 72.11 66.90 72.11 0.1M
2025-07-03 68.86 69.39 68.40 68.68 0.0M
2025-07-02 69.90 69.96 68.51 68.86 0.0M
2025-07-01 69.80 69.80 68.49 69.08 0.0M
2025-06-30 70.00 70.00 68.44 69.00 0.0M
2025-06-27 68.51 70.69 68.51 69.07 0.0M
2025-06-26 69.60 71.23 68.26 69.84 0.0M
2025-06-25 69.10 70.69 69.10 69.54 0.0M
2025-06-24 71.00 71.68 69.38 70.32 0.0M
2025-06-23 70.12 70.79 68.22 69.88 0.0M
2025-06-20 70.18 70.50 67.97 70.12 0.0M
2025-06-19 71.43 71.50 67.56 68.23 0.0M
2025-06-18 70.69 73.00 70.55 71.09 0.0M
2025-06-17 74.00 74.00 70.50 70.69 0.0M
2025-06-16 72.35 73.49 70.75 71.17 0.0M
2025-06-13 70.10 73.68 70.10 72.30 0.0M
2025-06-12 73.92 76.89 71.81 72.95 0.0M
2025-06-11 73.19 74.99 71.50 73.92 0.1M
2025-06-10 68.99 71.79 68.35 71.42 0.0M
2025-06-09 67.50 68.90 67.00 68.38 0.0M
2025-06-06 68.94 68.94 66.55 67.06 0.0M
2025-06-05 68.27 69.00 67.15 67.53 0.0M
2025-06-04 68.28 69.00 67.25 68.27 0.0M
2025-06-03 70.00 70.43 67.90 68.28 0.0M
2025-06-02 71.32 72.00 68.10 69.83 0.0M
2025-05-30 73.55 73.91 69.70 71.32 0.0M
2025-05-29 73.56 74.73 71.13 73.31 0.0M
2025-05-28 74.90 75.50 73.20 74.88 0.0M
2025-05-27 75.80 75.80 72.68 74.98 0.0M
2025-05-26 72.00 75.00 72.00 74.36 0.0M
2025-05-23 74.85 74.85 71.55 72.91 0.0M
2025-05-22 75.00 75.00 73.00 73.47 0.0M
2025-05-21 76.50 76.50 72.50 74.09 0.0M
2025-05-20 77.20 77.20 73.10 75.16 0.0M
2025-05-19 76.49 77.50 75.20 75.65 0.0M
2025-05-16 75.90 76.59 74.55 76.12 0.0M
2025-05-15 76.31 77.00 72.72 74.51 0.0M
2025-05-14 74.74 76.89 73.50 76.21 0.0M
2025-05-13 73.85 75.14 73.05 74.74 0.1M
2025-05-12 71.57 71.57 71.50 71.57 0.0M
2025-05-09 64.93 68.17 61.80 68.17 0.0M
2025-05-08 66.99 66.99 63.60 64.93 0.0M
2025-05-07 63.59 67.99 63.59 65.46 0.0M
2025-05-06 69.00 70.99 65.43 66.94 0.0M
2025-05-05 71.00 72.00 68.00 68.88 0.0M
2025-05-02 71.11 72.90 68.55 69.83 0.0M
2025-04-30 73.50 73.90 71.00 71.63 0.0M
2025-04-29 72.80 73.89 71.10 72.09 0.0M
2025-04-28 72.00 74.39 72.00 72.76 0.0M
2025-04-25 78.24 78.24 71.32 71.95 0.1M
2025-04-24 74.01 75.88 74.01 75.08 0.0M
2025-04-23 75.99 76.98 74.70 75.32 0.0M
2025-04-22 75.64 77.00 74.00 74.89 0.0M
2025-04-21 75.10 79.00 74.63 75.77 0.0M
2025-04-17 82.74 83.10 76.89 77.66 0.2M
2025-04-16 85.91 87.10 82.47 82.74 0.1M
2025-04-15 82.88 85.00 80.85 84.39 0.2M
2025-04-11 75.00 82.50 74.38 79.25 0.3M
2025-04-09 69.95 78.56 68.50 73.64 0.7M
2025-04-08 69.98 71.78 66.35 69.16 0.1M
2025-04-07 65.03 68.99 61.22 66.09 0.1M
2025-04-04 69.45 74.80 68.00 71.04 0.2M
2025-04-03 64.51 70.28 63.60 68.62 0.1M
2025-04-02 61.98 70.97 58.00 65.85 0.2M
2025-04-01 57.98 64.63 57.98 61.36 0.4M
2025-03-28 53.30 56.98 53.30 53.86 0.0M
2025-03-27 56.00 57.50 53.58 55.86 0.2M
2025-03-26 58.77 58.80 55.86 56.41 0.1M
2025-03-25 60.92 62.91 57.13 58.80 0.1M
2025-03-24 61.02 62.05 58.00 59.92 0.1M
2025-03-21 59.00 60.70 58.00 59.53 0.0M
2025-03-20 59.20 61.00 56.00 57.98 0.0M
2025-03-19 55.99 58.13 55.25 58.13 0.0M
2025-03-18 58.00 58.00 54.27 55.37 0.1M
2025-03-17 59.90 59.90 57.02 57.13 0.0M
2025-03-13 60.98 60.98 57.30 57.58 0.0M
2025-03-12 61.91 61.98 59.50 59.92 0.0M
2025-03-11 63.60 63.78 61.18 62.61 0.1M
2025-03-10 64.45 65.35 63.00 64.41 0.1M
2025-03-07 59.29 62.24 59.29 62.24 0.1M
2025-03-06 57.60 59.29 57.10 59.28 0.1M
2025-03-05 55.45 56.80 54.50 56.47 0.1M
2025-03-04 56.59 56.59 54.00 55.12 0.0M
2025-03-03 60.50 60.50 54.77 56.61 0.0M
2025-02-28 58.10 59.89 55.50 57.66 0.0M
2025-02-27 58.07 59.98 58.07 58.10 0.0M
2025-02-25 59.52 61.50 58.60 58.95 0.0M
2025-02-24 63.60 63.60 58.50 59.52 0.0M
2025-02-21 62.75 62.75 60.33 60.98 0.0M
2025-02-20 61.30 61.30 59.51 60.33 0.0M
2025-02-19 60.24 61.00 58.00 60.78 0.0M
2025-02-18 62.82 62.82 58.21 58.92 0.0M
2025-02-17 64.95 64.95 59.06 61.28 0.0M
2025-02-14 64.71 64.71 61.55 62.17 0.0M
2025-02-13 63.25 66.25 63.25 64.71 0.0M
2025-02-12 66.00 67.41 62.60 65.91 0.0M
2025-02-11 66.35 69.45 64.73 65.62 0.0M
2025-02-10 69.00 70.60 67.21 68.14 0.0M
2025-02-07 71.40 71.40 68.70 68.79 0.0M
2025-02-06 72.20 72.20 68.68 70.28 0.0M
2025-02-05 71.99 71.99 68.60 69.71 0.5M
2025-02-04 70.90 70.90 68.51 70.25 0.0M
2025-02-03 71.94 72.40 68.00 69.51 0.0M
2025-02-01 70.85 72.05 67.30 68.97 0.0M
2025-01-31 67.53 70.50 67.05 69.43 0.0M
2025-01-30 72.00 72.00 65.80 67.53 0.0M
2025-01-29 69.99 70.50 67.60 68.77 0.0M
2025-01-28 67.50 72.09 65.23 67.43 0.0M
2025-01-27 70.05 71.80 68.00 68.66 0.0M
2025-01-24 73.35 73.35 70.05 70.39 0.0M
2025-01-23 72.75 72.75 70.21 71.70 0.0M
2025-01-22 72.00 72.00 69.00 70.21 0.0M
2025-01-21 73.25 73.25 71.10 71.88 0.0M
2025-01-20 71.90 73.19 71.00 71.88 0.0M
2025-01-17 72.50 74.98 71.60 71.90 0.0M
2025-01-16 74.25 74.25 71.50 72.33 0.0M
2025-01-15 72.84 74.50 71.70 72.79 0.0M
2025-01-14 71.40 73.00 69.97 71.41 0.0M
2025-01-13 71.95 72.00 68.50 69.97 0.0M
2025-01-10 75.70 75.70 70.24 71.19 0.0M
2025-01-09 76.93 79.00 73.08 73.94 0.0M
2025-01-08 78.00 80.00 76.15 76.93 0.0M
2025-01-07 79.79 79.79 76.00 78.72 0.0M
2025-01-06 79.10 80.50 76.65 77.76 0.0M
2025-01-03 79.34 81.50 79.34 80.68 0.0M
2025-01-02 79.05 82.50 79.05 79.34 0.0M
2025-01-01 75.99 79.36 74.05 79.04 0.1M