Rossell India Ltd (ROSS)

ROSS
🏛️ 인도 →
63.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 135.36 137.38 134.04 135.74 0.0M
2023-12-28 136.79 136.79 134.29 135.46 0.0M
2023-12-27 140.22 140.22 135.97 136.81 0.0M
2023-12-26 143.00 143.00 138.83 139.48 0.1M
2023-12-22 134.98 141.40 131.86 137.70 0.3M
2023-12-21 130.82 134.71 128.36 134.33 0.0M
2023-12-20 135.37 136.46 129.39 131.40 0.1M
2023-12-19 137.89 137.89 134.78 135.36 0.0M
2023-12-18 134.93 140.57 133.97 136.91 0.1M
2023-12-15 134.78 137.10 133.78 135.04 0.0M
2023-12-14 137.66 137.66 133.91 134.46 0.0M
2023-12-13 134.12 136.79 134.06 135.69 0.0M
2023-12-12 138.25 138.77 133.05 134.12 0.1M
2023-12-11 137.86 139.22 136.56 137.82 0.0M
2023-12-08 136.68 144.37 135.50 136.36 0.2M
2023-12-07 137.08 137.08 134.77 135.85 0.1M
2023-12-06 140.54 140.83 136.05 137.21 0.0M
2023-12-05 142.11 143.17 139.13 139.96 0.1M
2023-12-04 144.07 146.41 140.91 142.11 0.1M
2023-12-01 144.64 148.64 141.33 142.98 0.1M
2023-11-30 145.19 146.08 142.30 144.22 0.2M
2023-11-29 131.24 151.76 131.24 144.79 1.8M
2023-11-28 132.63 132.77 129.18 130.43 0.0M
2023-11-24 135.04 136.50 131.17 131.56 0.0M
2023-11-23 136.82 137.90 133.91 135.04 0.0M
2023-11-22 139.67 141.72 136.24 136.98 0.1M
2023-11-21 129.27 139.70 129.04 137.66 0.2M
2023-11-20 130.92 131.59 127.56 128.48 0.0M
2023-11-17 130.72 132.21 128.75 130.15 0.0M
2023-11-16 132.32 134.35 130.15 130.60 0.0M
2023-11-15 134.43 135.69 131.47 133.15 0.0M
2023-11-13 132.84 136.52 132.68 134.16 0.0M
2023-11-12 457.40 465.25 453.10 459.25 0.0M
2023-11-10 131.99 132.03 129.58 130.85 0.0M
2023-11-09 131.08 135.88 130.30 132.05 0.0M
2023-11-08 130.38 132.64 128.13 130.17 0.0M
2023-11-07 134.48 135.55 129.58 130.37 0.0M
2023-11-06 133.78 142.00 129.30 133.54 0.1M
2023-11-03 134.52 136.79 133.03 133.77 0.0M
2023-11-02 132.61 136.34 132.29 133.83 0.0M
2023-11-01 133.91 135.55 131.12 132.35 0.0M
2023-10-31 130.91 136.37 130.91 133.48 0.0M
2023-10-30 131.60 133.91 128.71 129.88 0.1M
2023-10-27 128.30 134.20 128.30 131.27 0.1M
2023-10-26 127.83 131.28 122.53 128.29 0.1M
2023-10-25 131.54 136.29 127.15 127.81 0.1M
2023-10-23 141.58 142.03 128.46 130.21 0.1M
2023-10-20 143.75 145.84 140.59 141.64 0.0M
2023-10-19 141.14 147.22 139.74 143.75 0.1M
2023-10-18 141.97 146.06 140.29 143.53 0.1M
2023-10-17 142.20 143.59 140.28 141.12 0.0M
2023-10-16 144.54 145.44 141.43 142.19 0.0M
2023-10-13 145.40 147.35 143.89 144.54 0.0M
2023-10-12 145.47 148.09 144.62 145.40 0.0M
2023-10-11 148.09 148.09 144.69 145.47 0.0M
2023-10-10 142.69 147.22 142.69 144.67 0.0M
2023-10-09 145.19 148.65 141.16 142.68 0.1M
2023-10-06 151.44 152.96 148.65 149.31 0.0M
2023-10-05 150.28 154.16 149.05 150.72 0.1M
2023-10-04 153.44 153.44 146.35 148.88 0.1M
2023-10-03 149.79 154.68 147.48 154.00 0.2M
2023-09-29 151.38 151.38 148.16 149.08 0.1M
2023-09-28 146.84 151.82 144.82 150.01 0.3M
2023-09-27 147.78 148.90 141.90 145.83 0.1M
2023-09-26 148.66 149.59 144.51 146.94 0.0M
2023-09-25 151.27 152.40 146.00 147.61 0.1M
2023-09-22 143.75 155.89 138.87 152.90 0.5M
2023-09-21 143.17 145.15 140.71 141.62 0.1M
2023-09-20 147.22 147.22 141.19 141.95 0.1M
2023-09-18 147.59 149.82 144.63 145.90 0.1M
2023-09-15 150.20 150.95 145.56 147.64 0.1M
2023-09-14 147.48 153.13 144.64 149.66 0.2M
2023-09-13 139.70 148.37 133.80 146.29 0.2M
2023-09-12 149.81 158.79 136.40 138.63 0.6M
2023-09-11 151.17 151.17 144.90 147.29 0.1M
2023-09-08 149.97 155.55 148.82 150.41 0.2M
2023-09-07 141.43 151.21 137.54 149.84 0.4M
2023-09-06 138.82 145.32 136.68 140.41 0.4M
2023-09-05 140.28 141.68 134.84 135.87 0.1M
2023-09-04 146.03 146.03 139.15 140.31 0.2M
2023-09-01 123.78 145.44 123.18 142.20 1.5M
2023-08-31 122.91 125.34 121.16 122.36 0.1M
2023-08-30 122.34 125.82 121.78 122.30 0.1M
2023-08-29 122.45 124.64 120.12 122.16 0.1M
2023-08-28 122.92 126.35 121.19 122.07 0.1M
2023-08-25 119.28 126.68 119.12 123.96 0.1M
2023-08-24 121.77 123.18 118.32 118.76 0.1M
2023-08-23 123.99 125.82 120.49 121.03 0.0M
2023-08-22 123.99 125.09 122.60 123.30 0.0M
2023-08-21 120.90 125.22 120.90 123.99 0.0M
2023-08-18 122.94 123.78 118.89 121.45 0.0M
2023-08-17 120.59 124.79 119.61 123.34 0.0M
2023-08-16 122.20 126.94 120.18 121.26 0.1M
2023-08-14 119.81 127.55 114.90 124.61 0.2M
2023-08-11 122.85 123.41 117.36 118.77 0.1M
2023-08-10 122.92 124.11 120.32 121.74 0.0M
2023-08-09 123.99 125.53 121.38 122.24 0.0M
2023-08-08 127.16 127.83 121.48 123.99 0.1M
2023-08-07 129.00 130.10 125.11 126.35 0.1M
2023-08-04 124.37 133.62 124.28 128.30 0.3M
2023-08-03 128.42 128.42 118.63 122.42 0.1M
2023-08-02 127.06 130.88 123.70 127.49 0.1M
2023-08-01 132.44 132.44 126.10 127.06 0.0M
2023-07-31 131.47 132.61 128.71 130.82 0.1M
2023-07-28 127.55 131.17 127.41 130.67 0.1M
2023-07-27 126.39 127.98 122.65 126.49 0.1M
2023-07-26 130.96 132.41 125.50 126.42 0.1M
2023-07-25 130.73 132.45 128.19 130.10 0.2M
2023-07-24 123.85 128.78 122.98 126.84 0.1M
2023-07-21 120.61 124.67 120.61 123.60 0.1M
2023-07-20 122.49 124.20 119.21 120.59 0.0M
2023-07-19 123.91 125.24 122.03 122.84 0.0M
2023-07-18 125.79 128.68 120.13 122.81 0.2M
2023-07-17 124.08 126.58 121.62 124.99 0.1M
2023-07-14 122.06 126.54 121.26 123.34 0.2M
2023-07-13 119.31 124.08 118.01 122.47 0.3M
2023-07-12 117.24 126.10 114.51 118.38 0.6M
2023-07-11 104.99 120.03 104.99 116.99 0.7M
2023-07-10 105.51 108.37 104.41 104.99 0.1M
2023-07-07 102.55 104.96 100.35 103.93 0.1M
2023-07-06 100.55 104.38 99.74 101.55 0.1M
2023-07-05 101.42 102.39 98.76 99.74 0.1M
2023-07-04 104.12 104.70 99.78 100.91 0.0M
2023-07-03 106.99 107.93 102.65 103.07 0.1M
2023-06-30 106.91 107.48 105.57 106.41 0.1M
2023-06-28 102.68 105.57 101.39 105.09 0.2M
2023-06-27 100.65 102.30 98.70 101.36 0.1M
2023-06-26 100.58 102.68 99.16 99.81 0.1M
2023-06-23 100.07 101.23 96.08 99.51 0.1M
2023-06-22 98.89 101.52 98.57 100.00 0.1M
2023-06-21 95.16 99.51 95.16 98.57 0.1M
2023-06-20 93.05 97.41 91.21 95.91 0.1M
2023-06-19 94.84 95.34 92.21 92.87 0.0M
2023-06-16 93.88 96.10 93.42 94.07 0.0M
2023-06-15 94.85 95.36 91.98 92.84 0.1M
2023-06-14 99.42 100.04 93.91 94.71 0.1M
2023-06-13 96.15 101.62 96.15 98.95 0.3M
2023-06-12 95.55 97.14 94.82 96.27 0.0M
2023-06-09 96.46 98.02 93.91 95.55 0.1M
2023-06-08 95.16 97.18 92.41 96.33 0.2M
2023-06-07 94.27 98.79 93.58 94.66 0.4M
2023-06-06 87.46 93.94 85.77 92.83 0.4M
2023-06-05 89.65 89.68 86.62 87.46 0.1M
2023-06-02 79.09 90.66 78.67 89.20 0.5M
2023-06-01 78.40 80.12 77.11 78.70 0.0M
2023-05-31 79.89 80.57 78.08 78.27 0.0M
2023-05-30 80.70 81.69 79.49 79.77 0.0M
2023-05-29 81.95 83.30 77.69 80.19 0.1M
2023-05-26 81.42 86.74 81.42 84.99 0.0M
2023-05-25 84.38 86.65 84.17 86.00 0.0M
2023-05-24 85.03 88.27 83.43 84.04 0.0M
2023-05-23 82.72 85.84 82.72 85.27 0.1M
2023-05-22 84.30 84.30 82.16 82.82 0.0M
2023-05-19 81.40 84.80 80.43 83.72 0.0M
2023-05-18 82.95 83.31 79.97 81.11 0.0M
2023-05-17 81.94 82.84 80.39 81.90 0.0M
2023-05-16 82.55 83.67 81.36 81.94 0.0M
2023-05-15 83.88 84.69 81.00 81.81 0.0M
2023-05-12 77.48 88.04 77.48 83.76 0.3M
2023-05-11 74.36 78.38 74.36 77.48 0.0M
2023-05-10 75.43 75.78 73.10 75.17 0.0M
2023-05-09 75.49 77.04 75.00 75.43 0.0M
2023-05-08 75.94 76.69 74.56 75.40 0.0M
2023-05-05 76.36 79.49 75.26 75.94 0.0M
2023-05-04 75.72 76.65 74.72 76.21 0.0M
2023-05-03 74.07 76.94 74.07 75.30 0.0M
2023-05-02 74.48 76.94 74.07 75.03 0.0M
2023-04-28 74.19 76.31 74.19 75.42 0.0M
2023-04-27 73.94 74.75 73.18 73.62 0.0M
2023-04-26 74.62 75.20 73.62 73.91 0.0M
2023-04-25 71.02 74.91 71.02 73.23 0.0M
2023-04-24 72.78 73.33 71.73 71.86 0.0M
2023-04-21 74.62 74.62 72.05 72.37 0.0M
2023-04-20 74.81 75.49 73.38 74.13 0.0M
2023-04-19 71.97 77.70 71.97 74.30 0.1M
2023-04-18 72.03 72.97 70.31 71.43 0.0M
2023-04-17 74.61 74.61 70.82 71.45 0.0M
2023-04-13 76.10 76.36 73.25 74.20 0.0M
2023-04-12 76.86 77.75 75.49 76.10 0.0M
2023-04-11 76.79 78.09 75.52 76.27 0.0M
2023-04-10 72.81 77.51 72.81 75.66 0.0M
2023-04-06 72.60 74.62 71.31 73.93 0.0M
2023-04-05 71.06 74.62 69.99 72.09 0.1M
2023-04-03 71.44 71.44 68.97 70.01 0.0M
2023-03-31 70.28 71.53 68.84 70.07 0.1M
2023-03-29 64.57 68.84 64.21 67.77 0.1M
2023-03-28 65.90 67.42 63.92 64.76 0.1M
2023-03-27 67.98 68.35 64.60 65.90 0.0M
2023-03-24 70.23 71.14 68.10 68.76 0.0M
2023-03-23 70.28 71.83 69.08 69.63 0.0M
2023-03-22 69.46 70.85 68.35 69.05 0.0M
2023-03-21 73.46 73.46 69.08 69.60 0.0M
2023-03-20 72.50 74.59 70.31 71.15 0.1M
2023-03-17 72.63 74.84 71.45 72.50 0.0M
2023-03-16 71.90 72.76 69.75 72.48 0.0M
2023-03-15 73.44 75.10 71.19 71.90 0.0M
2023-03-14 74.91 77.04 72.64 73.10 0.0M
2023-03-13 78.09 78.09 74.72 75.52 0.0M
2023-03-10 77.85 79.38 76.94 78.09 0.0M
2023-03-09 75.76 79.81 75.07 77.83 0.1M
2023-03-08 75.23 76.65 74.04 75.33 0.0M
2023-03-06 75.75 77.27 74.36 75.23 0.0M
2023-03-03 75.78 75.92 74.04 74.36 0.0M
2023-03-02 74.91 76.05 73.18 74.90 0.0M
2023-03-01 72.31 77.07 71.74 74.72 0.1M
2023-02-28 71.73 73.52 70.88 72.06 0.0M
2023-02-27 71.96 71.96 68.71 70.47 0.0M
2023-02-24 74.26 75.04 71.15 71.34 0.0M
2023-02-23 73.75 75.17 73.05 73.36 0.0M
2023-02-22 76.94 77.22 74.62 74.98 0.0M
2023-02-21 79.25 80.52 75.52 75.92 0.0M
2023-02-20 82.89 83.01 77.51 78.83 0.0M
2023-02-17 84.79 85.03 82.17 82.89 0.1M
2023-02-16 81.55 88.36 75.81 84.79 0.4M
2023-02-15 65.57 79.13 65.53 79.13 0.2M
2023-02-14 68.72 70.57 63.98 65.94 0.1M
2023-02-13 74.64 76.31 67.55 68.37 0.1M
2023-02-10 77.51 79.52 74.69 76.18 0.0M
2023-02-09 78.09 79.60 74.19 77.80 0.1M
2023-02-08 84.69 86.48 82.73 83.50 0.0M
2023-02-07 85.93 87.87 83.37 84.18 0.0M
2023-02-06 81.74 86.61 81.66 85.61 0.0M
2023-02-03 84.98 85.16 80.55 81.74 0.0M
2023-02-02 82.88 85.61 82.88 83.73 0.0M
2023-02-01 89.37 89.37 80.68 82.88 0.0M
2023-01-31 84.19 88.04 83.44 86.38 0.0M
2023-01-30 88.11 89.37 82.98 83.41 0.0M
2023-01-27 93.19 93.19 84.33 87.35 0.0M
2023-01-25 91.86 93.42 88.75 91.31 0.0M
2023-01-24 92.37 92.41 91.11 91.67 0.0M
2023-01-23 92.25 92.96 91.19 91.82 0.0M
2023-01-20 93.41 93.41 91.43 92.25 0.0M
2023-01-19 94.00 94.00 91.11 91.86 0.0M
2023-01-18 90.24 94.14 90.24 92.63 0.0M
2023-01-17 91.40 92.26 90.53 91.09 0.0M
2023-01-16 92.55 92.55 90.88 91.53 0.0M
2023-01-13 90.41 92.54 90.04 91.56 0.0M
2023-01-12 91.92 91.96 89.37 90.37 0.0M
2023-01-11 91.15 93.15 90.24 90.83 0.0M
2023-01-10 92.90 93.64 90.24 91.15 0.0M
2023-01-09 89.98 93.42 89.98 92.90 0.0M
2023-01-06 91.95 93.39 88.37 89.53 0.0M
2023-01-05 92.32 92.32 90.82 91.69 0.0M
2023-01-04 93.35 93.62 91.11 91.83 0.0M
2023-01-03 93.84 93.84 91.40 92.73 0.0M
2023-01-02 92.24 95.16 92.24 92.71 0.0M