Rossari Biotech

ROSB
🏛️ India →
643.20
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 636.90 638.00 634.00 634.85 0.1K
09:20 634.65 640.55 634.45 639.90 0.2K
09:25 636.85 637.05 636.85 637.05 0.0K
09:30 638.25 638.25 637.65 638.05 0.1K
09:35 636.05 636.05 636.05 636.05 0.0K
09:40 636.85 636.85 636.85 636.85 0.0K
09:50 635.25 637.80 635.25 637.80 0.0K
10:00 639.00 639.00 639.00 639.00 0.1K
10:05 639.55 639.55 639.55 639.55 0.0K
10:10 638.85 638.85 638.85 638.85 0.0K
10:15 636.05 637.20 636.00 636.00 0.3K
10:20 636.00 636.00 636.00 636.00 0.2K
10:25 636.00 639.20 636.00 639.00 0.1K
10:30 641.45 641.45 639.55 639.55 0.3K
10:35 643.50 646.40 643.50 646.40 0.1K
10:40 645.65 645.65 645.60 645.60 0.0K
10:45 639.20 642.35 639.20 642.35 0.0K
10:50 640.05 640.40 640.05 640.40 0.1K
10:55 640.90 641.60 640.30 641.60 0.1K
11:05 644.75 644.75 644.75 644.75 0.0K
11:10 643.20 644.00 643.15 643.15 0.1K
11:15 642.80 642.80 641.60 641.60 0.0K
11:25 642.50 643.90 640.85 642.00 0.6K
11:30 641.55 641.55 641.55 641.55 0.0K
11:35 641.50 642.00 640.20 642.00 0.0K
11:40 642.00 642.00 642.00 642.00 0.0K
11:50 642.35 642.35 642.10 642.10 0.1K
11:55 640.30 640.30 640.30 640.30 0.0K
12:00 640.30 640.30 640.30 640.30 0.0K
12:05 640.30 640.30 640.30 640.30 0.0K
12:10 640.25 641.20 640.25 640.80 0.0K
12:20 639.50 639.50 639.50 639.50 0.0K
12:25 641.35 641.35 641.35 641.35 0.0K
12:35 639.45 639.45 639.45 639.45 0.0K
12:40 640.75 640.75 640.75 640.75 0.0K
13:00 641.15 641.15 641.15 641.15 0.1K
13:10 640.95 640.95 640.00 640.00 0.0K
13:15 639.25 640.70 639.25 640.70 0.1K
13:25 639.50 639.50 639.50 639.50 0.0K
13:30 639.50 639.50 639.50 639.50 0.0K
13:40 639.30 639.30 639.30 639.30 0.0K
13:45 639.55 639.55 639.55 639.55 0.0K
13:50 640.05 640.05 640.05 640.05 0.1K
14:10 643.35 643.35 641.85 642.30 0.3K
14:15 641.95 641.95 641.90 641.90 0.1K
14:20 639.65 640.10 639.65 640.10 0.0K
14:25 640.55 640.55 640.55 640.55 0.0K
14:30 641.60 641.60 641.60 641.60 0.0K
14:35 640.05 641.70 640.05 641.40 0.2K
14:40 643.00 643.00 641.30 641.30 0.0K
14:45 640.45 642.15 640.45 640.45 0.1K
14:50 640.45 640.45 640.00 640.00 0.1K
14:55 641.50 641.50 641.50 641.50 0.0K
15:00 639.90 641.45 639.90 641.45 0.1K
15:05 641.45 644.75 641.45 644.75 0.3K
15:10 645.45 646.15 642.85 645.35 0.1K
15:15 645.20 646.15 645.00 646.15 0.0K
15:20 645.10 645.10 643.10 644.35 0.1K
15:25 644.25 645.00 639.95 643.20 0.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 637.15 646.40 634.00 643.20 0.0M
2025-10-01 614.50 640.00 614.00 636.25 0.0M
2025-09-30 615.90 623.00 615.00 618.10 0.0M
2025-09-29 630.45 630.45 601.00 614.45 0.0M
2025-09-26 644.95 645.55 626.10 630.10 0.0M
2025-09-25 654.95 654.95 631.75 633.00 0.0M
2025-09-24 649.00 655.25 645.20 649.15 0.0M
2025-09-23 659.45 659.45 650.00 657.40 0.0M
2025-09-22 690.45 690.45 656.35 659.15 0.0M
2025-09-19 652.35 681.50 642.25 672.35 0.0M
2025-09-18 638.65 648.40 638.20 647.50 0.0M
2025-09-17 652.00 652.00 636.05 638.60 0.0M
2025-09-16 653.15 653.15 641.90 644.65 0.0M
2025-09-15 638.45 646.35 629.05 645.00 0.0M
2025-09-12 633.85 640.95 625.65 627.20 0.0M
2025-09-11 628.40 643.00 628.40 636.60 0.0M
2025-09-10 621.15 645.70 617.10 634.30 0.0M
2025-09-09 618.00 621.55 614.35 616.95 0.0M
2025-09-08 627.00 631.85 614.50 615.85 0.0M
2025-09-05 624.00 632.30 621.65 625.30 0.0M
2025-09-04 642.95 642.95 625.00 629.35 0.0M
2025-09-03 627.60 638.55 625.35 635.40 0.0M
2025-09-02 620.00 633.00 619.75 627.60 0.0M
2025-09-01 616.05 629.25 616.05 618.85 0.0M
2025-08-29 618.00 619.95 613.50 618.20 0.0M
2025-08-28 617.00 621.15 612.00 616.60 0.0M
2025-08-26 626.00 626.00 615.00 616.20 0.0M
2025-08-25 635.70 639.00 620.70 623.95 0.0M
2025-08-22 645.30 645.30 631.40 633.60 0.0M
2025-08-21 640.00 648.65 640.00 642.35 0.0M
2025-08-20 669.95 669.95 639.55 644.40 0.0M
2025-08-19 640.95 644.20 636.15 640.45 0.0M
2025-08-18 634.35 643.45 630.00 638.85 0.0M
2025-08-14 632.90 632.90 621.90 625.45 0.0M
2025-08-13 638.00 640.55 628.45 630.90 0.0M
2025-08-12 638.70 644.10 632.50 635.35 0.0M
2025-08-11 652.80 652.80 632.25 637.80 0.0M
2025-08-08 655.05 655.05 640.00 648.00 0.0M
2025-08-07 685.00 685.00 645.20 656.70 0.0M
2025-08-06 697.80 697.80 661.45 669.20 0.0M
2025-08-05 690.05 700.00 673.80 697.80 0.0M
2025-08-04 728.75 728.75 688.10 691.60 0.0M
2025-08-01 702.85 709.95 695.00 703.05 0.0M
2025-07-31 692.65 710.00 690.70 701.70 0.0M
2025-07-30 716.80 716.80 692.65 695.20 0.0M
2025-07-29 721.50 721.50 698.70 701.45 0.0M
2025-07-28 711.75 714.20 687.65 707.05 0.0M
2025-07-25 709.00 719.90 701.55 711.75 0.0M
2025-07-24 720.70 725.80 708.45 715.10 0.0M
2025-07-23 720.75 727.70 714.00 722.35 0.0M
2025-07-22 710.00 727.20 706.55 714.30 0.0M
2025-07-21 746.05 746.05 697.95 705.45 0.0M
2025-07-18 738.30 745.00 729.40 742.80 0.0M
2025-07-17 749.95 749.95 733.15 739.70 0.0M
2025-07-16 743.05 752.90 728.85 733.95 0.0M
2025-07-15 706.70 767.55 706.40 742.75 0.0M
2025-07-14 707.00 713.30 694.95 698.15 0.0M
2025-07-11 699.05 712.00 695.10 702.35 0.0M
2025-07-10 710.25 713.20 696.30 700.85 0.0M
2025-07-09 681.05 709.00 677.75 705.35 0.0M
2025-07-08 685.00 685.55 672.00 678.55 0.0M
2025-07-07 690.95 692.00 672.45 677.50 0.0M
2025-07-04 680.00 694.10 680.00 684.70 0.0M
2025-07-03 668.75 683.00 667.80 680.15 0.0M
2025-07-02 689.55 689.55 667.90 670.75 0.0M
2025-07-01 695.00 695.00 668.20 674.70 0.0M
2025-06-30 690.15 691.50 683.00 689.50 0.0M
2025-06-27 675.45 684.60 675.00 681.85 0.0M
2025-06-26 675.05 686.00 675.05 678.50 0.0M
2025-06-25 668.00 695.00 668.00 673.65 0.0M
2025-06-24 669.90 678.40 666.00 667.60 0.0M
2025-06-23 650.90 671.85 650.90 666.65 0.0M
2025-06-20 660.00 677.95 659.80 670.15 0.0M
2025-06-19 670.05 680.75 659.30 662.40 0.0M
2025-06-18 678.00 682.30 671.10 678.10 0.0M
2025-06-17 683.85 686.95 676.75 677.45 0.0M
2025-06-16 670.10 685.00 670.10 683.85 0.0M
2025-06-13 683.00 683.00 667.40 678.05 0.0M
2025-06-12 689.95 689.95 675.35 679.30 0.0M
2025-06-11 689.10 691.65 681.00 689.45 0.0M
2025-06-10 695.65 695.65 687.05 689.45 0.0M
2025-06-09 683.05 694.00 683.05 686.75 0.0M
2025-06-06 697.95 697.95 684.90 686.30 0.0M
2025-06-05 689.00 693.90 685.70 687.45 0.0M
2025-06-04 678.00 688.05 670.00 684.95 0.0M
2025-06-03 664.55 686.00 664.55 674.85 0.0M
2025-06-02 672.00 682.50 664.90 675.45 0.0M
2025-05-30 675.95 675.95 654.15 662.85 0.0M
2025-05-29 655.25 676.15 655.25 667.05 0.0M
2025-05-28 670.00 673.45 661.30 667.15 0.0M
2025-05-27 669.85 673.25 652.60 671.80 0.0M
2025-05-26 662.75 678.05 656.85 659.80 0.0M
2025-05-23 654.55 662.95 651.05 658.05 0.0M
2025-05-22 653.25 659.00 648.00 656.35 0.0M
2025-05-21 660.00 663.00 651.75 656.70 0.0M
2025-05-20 722.95 722.95 660.00 663.80 0.0M
2025-05-19 715.00 715.00 688.25 697.70 0.0M
2025-05-16 695.30 718.35 695.30 713.65 0.0M
2025-05-15 695.00 717.00 695.00 708.55 0.0M
2025-05-14 699.10 704.15 692.85 700.40 0.0M
2025-05-13 687.00 698.75 682.00 695.65 0.0M
2025-05-12 681.00 691.55 680.00 686.45 0.0M
2025-05-09 651.00 671.05 651.00 667.20 0.0M
2025-05-08 685.80 685.90 675.45 680.40 0.0M
2025-05-07 652.05 686.85 652.05 678.05 0.0M
2025-05-06 670.00 672.85 657.50 668.00 0.0M
2025-05-05 663.00 673.05 663.00 671.15 0.0M
2025-05-02 655.00 669.50 648.95 667.95 0.0M
2025-04-30 671.00 675.05 656.00 659.70 0.0M
2025-04-29 680.20 699.45 675.00 680.30 0.0M
2025-04-28 686.00 694.05 675.50 691.45 0.0M
2025-04-25 710.00 715.00 684.60 698.80 0.0M
2025-04-24 714.75 714.75 695.00 704.60 0.0M
2025-04-23 695.00 715.40 678.05 703.40 0.0M
2025-04-22 694.35 697.80 686.15 691.30 0.0M
2025-04-21 688.00 696.05 673.05 693.30 0.0M
2025-04-17 687.90 688.60 677.00 681.05 0.0M
2025-04-16 679.35 691.10 675.95 687.55 0.0M
2025-04-15 687.00 695.40 678.80 689.75 0.0M
2025-04-11 685.40 687.00 661.45 677.20 0.0M
2025-04-09 637.85 697.00 618.95 686.85 0.0M
2025-04-08 619.55 642.15 615.95 638.85 0.0M
2025-04-07 598.10 623.75 588.05 619.55 0.0M
2025-04-04 625.00 625.00 609.75 620.40 0.0M
2025-04-03 612.05 632.95 612.05 626.95 0.0M
2025-04-02 617.00 625.30 604.85 622.20 0.0M
2025-04-01 594.00 616.70 594.00 615.55 0.0M
2025-03-28 609.10 620.80 590.50 604.05 0.0M
2025-03-27 618.00 618.00 592.55 603.20 0.0M
2025-03-26 615.00 624.20 607.70 609.90 0.0M
2025-03-25 638.00 638.00 608.05 613.50 0.0M
2025-03-24 617.85 638.00 617.85 625.75 0.0M
2025-03-21 618.00 632.00 607.10 627.20 0.0M
2025-03-20 622.95 622.95 608.45 617.00 0.0M
2025-03-19 615.25 623.75 608.85 610.50 0.0M
2025-03-18 608.25 616.60 593.55 608.80 0.0M
2025-03-17 613.05 621.60 603.00 605.10 0.0M
2025-03-13 617.05 633.45 608.50 615.60 0.0M
2025-03-12 639.25 640.00 618.05 622.50 0.0M
2025-03-11 665.60 665.60 632.00 637.65 0.0M
2025-03-10 664.00 675.60 631.30 664.65 0.0M
2025-03-07 670.00 675.70 659.00 663.20 0.0M
2025-03-06 654.05 670.30 654.05 667.60 0.0M
2025-03-05 624.00 650.35 623.95 646.85 0.0M
2025-03-04 585.00 624.70 585.00 619.70 0.0M
2025-03-03 595.20 604.30 568.05 599.05 0.0M
2025-02-28 614.00 619.45 582.40 598.30 0.0M
2025-02-27 638.30 638.30 609.65 619.45 0.0M
2025-02-25 633.50 646.35 622.30 638.30 0.0M
2025-02-24 648.90 648.90 616.75 621.75 0.0M
2025-02-21 631.05 650.35 624.60 637.35 0.0M
2025-02-20 634.95 641.75 627.50 637.90 0.0M
2025-02-19 636.05 644.25 627.00 634.55 0.0M
2025-02-18 643.00 659.70 609.10 629.40 0.0M
2025-02-17 632.05 641.55 616.05 637.30 0.0M
2025-02-14 650.05 661.90 630.55 638.15 0.0M
2025-02-13 674.90 679.30 650.90 653.00 0.0M
2025-02-12 690.00 690.00 660.00 674.90 0.0M
2025-02-11 703.20 706.60 685.00 690.05 0.0M
2025-02-10 725.00 725.90 708.00 714.75 0.0M
2025-02-07 730.30 740.95 726.90 730.45 0.0M
2025-02-06 743.15 750.95 729.00 735.25 0.0M
2025-02-05 735.00 750.00 733.05 740.15 0.0M
2025-02-04 711.30 746.10 711.30 736.70 0.0M
2025-02-03 693.05 733.55 693.05 727.15 0.0M
2025-02-01 738.95 738.95 702.45 707.00 0.0M
2025-01-31 709.00 733.55 709.00 726.40 0.0M
2025-01-30 728.00 729.20 709.05 711.80 0.0M
2025-01-29 705.50 718.65 705.50 715.15 0.0M
2025-01-28 702.60 711.00 686.00 700.95 0.0M
2025-01-27 727.05 730.00 690.10 702.60 0.0M
2025-01-24 755.05 758.80 726.60 729.70 0.0M
2025-01-23 759.00 764.70 748.05 753.60 0.0M
2025-01-22 772.55 782.00 755.00 757.85 0.0M
2025-01-21 828.05 830.00 795.00 800.95 0.0M
2025-01-20 808.10 831.70 800.55 819.85 0.0M
2025-01-17 801.00 818.10 800.60 806.75 0.0M
2025-01-16 823.50 828.95 809.95 815.30 0.0M
2025-01-15 825.00 827.95 811.05 823.50 0.0M
2025-01-14 808.20 835.10 802.50 831.50 0.0M
2025-01-13 807.35 839.80 770.55 826.20 0.0M
2025-01-10 809.45 837.35 783.05 825.75 0.0M
2025-01-09 801.00 834.00 785.70 817.30 0.0M
2025-01-08 782.85 811.70 764.85 809.10 0.0M
2025-01-07 760.80 778.00 760.80 769.55 0.0M
2025-01-06 809.95 809.95 760.00 765.50 0.0M
2025-01-03 794.90 805.75 794.90 799.75 0.0M
2025-01-02 800.25 800.85 790.05 793.15 0.0M
2025-01-01 770.05 795.90 770.05 792.35 0.0M