Rossell India share price history

NSE: ROSSELLINDBSE: 533168Agricultural Food & other ProductsSmall Cap

Rossell India Limited · Face value ₹2 · Listed Mar 2010 on BSE, Sep 2012 on NSE

₹46.89₹2.91 (5.84%)BSE ₹46.89

Share price at the NSE close on 30 Oct 2026. Previous close ₹49.80.

30 Oct: open ₹49.80, high ₹50.74, low ₹45.97

52-week range of traded prices to 30 Oct 2026

₹40.00Low, 27 Jan 2026₹73.00High, 27 Aug 2026

Next results date: the board meets on 10 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹177 Cr2,256th largest listed
P/E: 15.16
P/B: 0.88
Dividend yield: 0.85%
ROE: 6.0%
ROCE: 5.9%
Debt to equity: 0.32
Volume, NSE: 77,19382.7% delivered

Rossell India share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Rossell India's share price is on record from 20 Jan 2011, when it closed at ₹91.05, to 30 Oct 2026. Its highest close was ₹624.50 on 9 Jul 2024 and its lowest ₹28.00 on 30 Oct 2013. Some closes are BSE's, on days NSE has none. Its trading goes back to 16 Mar 2010, but prices before 20 Jan 2011 are not shown: on 20 Jan 2011 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	46.89	−7.4%	62.42	41.17	50.62	73.00	40.00	1,05,92,168
2025	50.61	−33.0%	84.39	48.78	75.99	87.10	47.25	1,07,15,623
2024Demerger	75.59	−83.9%	624.50	74.72	463.00	664.40	70.98	2,32,44,548
2023	469.30	+47.7%	532.45	223.90	318.90	549.00	221.00	2,33,93,052
2022	317.70	+125.2%	373.05	120.75	138.60	384.95	114.50	3,23,33,319
2021	141.05	+10.5%	205.75	101.65	127.60	212.00	98.25	4,77,01,979
2020	127.60	+63.6%	169.55	35.20	74.55	177.90	34.15	40,67,384
2019	78.00	−8.2%	86.15	34.50	84.40	89.60	32.10	21,24,565
2018	85.00	−28.1%	125.45	67.60	117.15	129.90	65.20	50,40,073
2017	118.15	+27.4%	138.95	90.30	92.50	149.75	87.10	65,03,508
2016	92.75	−40.4%	157.45	81.25	155.25	162.90	80.10	34,05,799
2015	155.50	+68.5%	161.90	74.05	88.30	173.65	70.45	59,79,411
2014	92.30	+99.4%	102.90	43.10	48.50	108.00	41.10	18,11,490
2013	46.30	+1.6%	49.00	28.00	46.75	52.00	25.50	3,27,249
2012BSE close	45.55	+34.0%	50.75	29.85	34.00	55.00	26.50	81,77,903
2011BSE close	34.00	–	91.05	30.90	96.45	96.45	30.10	39,31,662

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 20 Jan 2011. With the demerger of 20 Sep 2024 reinvested, the change in 2024 is −44.3%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	46.89	−7.8%	51.98	53.20	44.20	4,15,639
Sep 2026	50.87	−13.0%	58.40	59.15	50.10	8,94,777
Aug 2026	58.46	+1.6%	59.79	73.00	53.50	38,36,570
Jul 2026	57.55	−0.2%	59.69	65.00	55.30	7,85,263
Jun 2026	57.64	+4.6%	55.11	62.00	53.06	5,25,718
May 2026	55.11	−0.8%	56.65	61.30	52.20	8,58,408
Apr 2026	55.54	+30.4%	42.59	57.50	42.32	7,30,235
Mar 2026	42.59	−11.6%	45.45	50.02	41.71	12,01,298
Feb 2026	48.20	+11.2%	45.84	49.50	40.05	8,05,293
Jan 2026	43.35	−14.3%	50.62	51.56	40.00	5,38,967
Dec 2025	50.61	−13.2%	59.49	59.49	47.25	7,52,502
Nov 2025	58.29	−5.3%	61.53	69.50	55.30	7,00,156
Oct 2025	61.53	−3.3%	65.15	65.61	60.72	3,54,260
Sep 2025	63.64	−1.9%	64.98	69.00	62.10	6,02,750
Aug 2025	64.90	−2.4%	66.00	71.31	64.06	7,69,666
Jul 2025	66.49	−3.6%	69.80	75.80	65.50	8,35,795
Jun 2025	69.00	−3.3%	71.32	76.89	66.55	5,67,329
May 2025	71.32	−0.4%	71.11	77.50	61.80	5,67,424
Apr 2025	71.63	+33.0%	57.98	87.10	57.98	29,01,534
Mar 2025	53.86	−6.6%	60.50	65.35	53.30	10,92,347
Feb 2025	57.66	−17.0%	70.85	72.40	55.50	8,93,182
Jan 2025	69.43	−8.1%	75.99	82.50	65.23	6,78,678
Dec 2024	75.59	−9.9%	85.57	97.24	74.70	10,21,972
Nov 2024	83.90	−3.0%	90.79	95.32	75.99	3,46,578
Oct 2024	86.47	−31.2%	119.36	125.32	70.98	30,12,004
Sep 2024Demerger	125.65	−77.8%	582.00	639.80	125.65	24,94,917
Aug 2024	567.20	−6.2%	603.00	634.95	546.35	9,24,117
Jul 2024	604.50	+6.4%	570.00	664.40	550.00	37,30,873
Jun 2024	568.40	+27.7%	448.05	600.85	363.60	54,88,929
May 2024	444.95	−2.1%	458.00	515.95	435.95	17,02,582
Apr 2024	454.30	+28.0%	356.75	516.95	356.75	18,85,563
Mar 2024	354.95	−15.5%	420.05	439.40	341.60	8,84,232
Feb 2024	420.05	−11.3%	476.65	481.60	397.35	8,27,248
Jan 2024	473.30	+0.9%	463.00	479.00	418.00	9,25,533
Dec 2023	469.30	−5.9%	500.10	513.90	443.80	15,16,306
Nov 2023	498.65	+8.0%	463.00	524.70	441.05	28,16,978
Oct 2023	461.50	−10.5%	517.90	534.80	423.65	14,18,506
Sep 2023	515.45	+21.8%	427.95	549.00	425.90	53,19,085
Aug 2023	423.05	−6.5%	457.90	462.00	397.25	16,95,149
Jul 2023	452.30	+22.9%	369.90	458.50	341.45	33,36,065
Jun 2023	367.90	+36.0%	271.05	371.60	266.60	31,85,105
May 2023	270.60	+3.8%	257.50	305.20	252.75	9,91,708
Apr 2023	260.75	+7.6%	247.00	270.00	238.45	5,06,751
Mar 2023	242.25	−2.8%	250.00	275.95	221.00	7,40,951
Feb 2023	249.15	−16.6%	309.00	309.00	221.20	13,05,054
Jan 2023	298.65	−6.0%	318.90	329.00	286.90	5,61,394
Dec 2022	317.70	−9.9%	354.90	372.00	280.60	20,53,659
Nov 2022	352.45	+23.8%	287.50	384.95	255.25	73,74,372
Oct 2022	284.65	+3.4%	279.80	315.50	259.80	10,33,476
Sep 2022	275.25	+19.1%	231.50	338.35	231.50	55,84,818
Aug 2022	231.20	+4.5%	235.60	262.00	206.35	25,50,418
Jul 2022	221.25	+28.7%	170.90	225.00	165.10	15,24,453
Jun 2022	171.95	+2.1%	168.35	190.85	144.00	6,31,877
May 2022	168.35	−17.2%	199.00	202.60	160.55	9,47,743
Apr 2022	203.30	+4.2%	196.40	225.80	181.00	38,78,423
Mar 2022	195.15	+57.8%	125.95	203.00	125.00	33,47,888
Feb 2022	123.70	−12.9%	144.00	150.50	114.50	9,70,049
Jan 2022	141.95	+0.6%	138.60	167.00	135.15	24,36,143
Dec 2021	141.05	+11.2%	129.35	146.00	125.10	9,32,820
Nov 2021	126.90	−18.3%	156.65	167.95	123.00	18,39,720
Oct 2021	155.35	−0.9%	155.70	181.00	150.55	33,48,805
Sep 2021	156.75	−3.8%	164.40	179.00	153.85	30,19,992
Aug 2021	162.90	−16.8%	197.60	212.00	138.65	53,62,198
Jul 2021	195.70	+28.2%	155.00	211.00	148.55	1,03,73,078
Jun 2021	152.65	+24.3%	124.50	168.90	120.05	1,58,26,011
May 2021	122.80	+2.5%	120.00	137.85	115.00	51,62,111
Apr 2021	119.75	+14.2%	107.85	123.70	98.25	2,60,235
Mar 2021	104.85	−2.8%	107.45	132.50	103.55	8,62,576
Feb 2021	107.90	−12.5%	123.25	132.75	103.35	4,20,779
Jan 2021	123.25	−3.4%	127.60	130.00	114.00	2,93,654
Dec 2020	127.60	−0.4%	129.05	142.50	113.35	5,52,150
Nov 2020	128.10	+1.7%	125.85	138.00	113.95	4,79,079
Oct 2020	125.90	−16.1%	150.60	154.00	125.00	3,26,817
Sep 2020	150.00	+22.4%	117.70	177.90	116.45	9,95,646
Aug 2020	122.55	+61.6%	72.40	133.05	72.40	6,98,160
Jul 2020	75.85	+23.8%	59.25	81.00	59.25	4,18,506
Jun 2020	61.25	+44.8%	42.15	64.50	42.00	2,66,696
May 2020	42.30	+2.3%	39.60	42.90	36.15	45,476
Apr 2020	41.35	+11.9%	38.75	45.10	36.30	86,963
Mar 2020	36.95	−32.1%	51.80	59.15	34.15	53,459
Feb 2020	54.40	−27.7%	75.00	76.50	54.15	71,929
Jan 2020	75.25	−3.5%	74.55	81.90	71.00	72,503
Dec 2019	78.00	−0.1%	77.00	86.95	72.05	1,25,012
Nov 2019	78.05	+33.2%	62.00	88.65	56.95	6,10,707
Oct 2019	58.60	+7.5%	54.00	69.50	47.15	1,36,320
Sep 2019	54.50	+3.8%	51.20	61.95	50.70	1,13,208
Aug 2019	52.50	+45.4%	36.50	55.35	32.10	2,86,613
Jul 2019	36.10	−20.7%	47.95	52.25	34.45	1,01,357
Jun 2019	45.55	−12.7%	52.85	52.90	38.30	1,42,503
May 2019	52.15	−16.1%	62.90	62.90	51.15	1,48,609
Apr 2019	62.15	−7.7%	66.55	68.80	59.20	91,633
Mar 2019	67.30	+1.4%	68.45	74.50	64.95	1,64,545
Feb 2019	66.35	−13.9%	77.05	77.95	62.20	1,17,232
Jan 2019	77.05	−9.4%	84.40	89.60	75.60	86,826
Dec 2018	85.00	+0.1%	90.75	91.45	78.30	88,899
Nov 2018	84.90	+2.7%	84.70	97.65	82.85	1,23,777
Oct 2018	82.65	+14.8%	69.60	94.00	68.00	2,76,334
Sep 2018	72.00	−16.3%	87.20	93.10	70.60	12,90,458
Aug 2018	86.00	+21.0%	73.80	103.55	70.00	8,08,483
Jul 2018	71.05	−4.3%	76.50	76.50	65.20	1,83,958
Jun 2018	74.25	−7.2%	79.80	83.00	68.50	1,28,387
May 2018	80.05	−18.5%	96.10	104.00	79.50	2,52,440
Apr 2018	98.20	+7.0%	94.00	103.20	93.25	1,49,115
Mar 2018	91.80	−14.2%	109.85	109.85	89.65	4,07,039
Feb 2018	107.05	0.0%	110.90	120.50	86.65	6,77,889
Jan 2018	107.10	−9.4%	117.15	129.90	102.55	6,53,294
Dec 2017	118.15	−11.5%	133.90	137.35	100.05	8,39,898
Nov 2017	133.50	+5.2%	129.85	149.75	106.15	23,01,256
Oct 2017	126.90	+26.4%	101.40	135.70	101.40	7,11,892
Sep 2017	100.40	+0.7%	98.05	115.00	97.55	2,87,671
Aug 2017	99.70	−3.4%	104.20	111.00	90.00	1,27,960
Jul 2017	103.25	+3.6%	100.00	117.95	97.50	5,79,331
Jun 2017	99.70	−2.2%	105.00	108.80	87.10	3,22,465
May 2017	101.90	−15.6%	120.10	121.30	100.50	80,007
Apr 2017	120.70	−5.8%	128.95	134.00	116.00	1,24,487
Mar 2017	128.15	+6.3%	122.00	143.00	113.00	2,99,301
Feb 2017	120.50	−4.0%	122.00	126.00	107.00	79,809
Jan 2017	125.50	+35.3%	92.50	131.85	90.40	7,49,431
Dec 2016	92.75	+0.9%	92.05	100.35	86.20	68,085
Nov 2016	91.90	−14.6%	106.00	110.00	83.60	1,85,493
Oct 2016	107.55	+2.9%	108.80	114.70	101.50	1,76,469
Sep 2016	104.55	+4.6%	100.15	122.50	95.00	4,06,287
Aug 2016	100.00	−18.6%	122.00	123.50	97.05	2,53,776
Jul 2016	122.80	−1.5%	127.00	139.00	118.00	4,82,836
Jun 2016	124.65	+20.7%	104.40	130.00	96.50	6,06,782
May 2016	103.25	−11.3%	115.00	118.90	99.60	1,61,917
Apr 2016	116.35	+4.5%	112.00	127.85	111.05	1,88,303
Mar 2016	111.35	+37.0%	83.80	112.75	82.55	3,05,139
Feb 2016	81.25	−30.0%	115.45	119.00	80.10	2,01,609
Jan 2016	116.15	−25.3%	155.25	162.90	103.80	3,69,103
Dec 2015	155.50	+3.6%	153.65	173.65	145.10	13,75,054
Nov 2015	150.05	+38.9%	107.05	152.95	101.10	10,56,905
Oct 2015	108.00	+14.3%	95.95	125.00	94.00	1,99,354
Sep 2015	94.45	−6.4%	100.95	117.45	91.90	2,21,965
Aug 2015	100.95	+3.9%	97.05	127.60	85.00	4,91,105
Jul 2015	97.20	+8.0%	90.00	105.00	85.25	1,86,061
Jun 2015	90.00	−13.3%	102.00	102.00	77.85	3,11,049
May 2015	103.80	−16.3%	125.75	142.75	102.00	4,34,889
Apr 2015	124.00	+55.8%	80.50	155.00	79.50	10,35,539
Mar 2015	79.60	+5.7%	74.00	106.90	73.00	4,15,643
Feb 2015	75.30	−8.4%	87.50	91.85	70.45	95,595
Jan 2015	82.25	−10.9%	88.30	102.80	81.00	1,56,252
Dec 2014	92.30	−2.8%	94.95	104.40	76.00	2,89,338
Nov 2014	94.95	+32.8%	71.00	108.00	67.55	7,23,826
Oct 2014	71.50	+11.7%	69.75	82.00	60.10	52,463
Sep 2014	64.00	+4.1%	63.00	76.00	60.05	1,21,988
Aug 2014	61.50	−2.4%	63.50	69.70	54.75	61,094
Jul 2014	63.00	−11.3%	70.00	71.15	59.65	56,769
Jun 2014	71.00	−4.8%	76.95	80.60	66.05	1,92,401
May 2014	74.55	+47.5%	48.10	76.90	46.00	1,66,474
Apr 2014	50.55	+12.5%	43.65	53.75	43.65	33,564
Mar 2014	44.95	−5.3%	48.05	49.80	41.10	29,041
Feb 2014	47.45	−4.1%	47.50	50.75	45.60	13,288
Jan 2014	49.50	+6.9%	48.50	56.70	46.95	71,244
Dec 2013	46.30	+2.4%	47.20	47.20	38.55	8,961
Nov 2013	45.20	+61.4%	28.00	45.20	28.00	17,762
Oct 2013	28.00	−12.5%	30.00	35.45	25.50	4,892
Sep 2013	32.00	−3.8%	30.25	34.50	28.00	1,596
Aug 2013	33.25	−2.2%	38.00	39.00	27.25	6,535
Jul 2013	34.00	−2.9%	35.50	43.00	34.00	571
Jun 2013	35.00	+2.9%	34.00	38.90	31.55	4,293
May 2013	34.00	−12.8%	34.30	42.50	29.80	3,511
Apr 2013	39.00	−4.1%	41.20	43.40	37.00	21,826
Mar 2013	40.65	+8.0%	39.00	41.95	31.10	84,543
Feb 2013	37.65	−15.6%	44.15	47.80	37.00	65,596
Jan 2013	44.60	−2.1%	46.75	52.00	40.40	1,07,163
Dec 2012	45.55	+6.8%	43.75	55.00	42.10	5,15,779
Nov 2012	42.65	+9.8%	40.90	45.95	37.95	2,43,624
Oct 2012	38.85	+16.3%	35.40	52.70	28.50	11,23,796
Sep 2012BSE close	33.40	+2.0%	33.50	37.70	26.50	8,02,574
Aug 2012BSE close	32.75	−5.1%	34.75	41.80	31.80	1,61,749
Jul 2012BSE close	34.50	−15.3%	41.95	48.90	34.20	7,89,889
Jun 2012BSE close	40.75	+1.2%	40.25	48.70	37.50	1,69,721
May 2012BSE close	40.25	−10.7%	46.00	49.00	39.95	5,39,160
Apr 2012BSE close	45.05	+2.0%	45.00	50.00	43.00	3,79,421
Mar 2012BSE close	44.15	+0.9%	46.00	49.95	39.65	17,60,397
Feb 2012BSE close	43.75	+10.8%	40.00	52.80	38.05	9,62,207
Jan 2012BSE close	39.50	+16.2%	34.00	46.95	31.35	7,29,586
Dec 2011BSE close	34.00	−8.0%	38.95	39.00	30.10	3,36,199
Nov 2011BSE close	36.95	−12.1%	40.55	43.50	32.10	1,42,257
Oct 2011BSE close	42.05	−5.5%	43.00	44.20	38.00	93,341
Sep 2011BSE close	44.50	+11.8%	44.50	53.00	38.05	6,50,325
Aug 2011BSE close	39.80	−22.4%	52.00	53.00	38.70	52,773
Jul 2011BSE close	51.30	−0.8%	53.45	65.85	48.65	2,32,134
Jun 2011BSE close	51.70	−10.1%	59.75	59.85	47.05	2,05,706
May 2011BSE close	57.50	−4.6%	60.10	60.10	50.00	2,44,820
Apr 2011BSE close	60.30	+8.2%	55.70	70.55	55.70	3,69,497
Mar 2011BSE close	55.75	+12.1%	49.75	61.40	48.00	9,15,674
Feb 2011BSE close	49.75	−31.0%	72.85	73.00	48.60	5,47,576
Jan 2011BSE close	72.10	–	96.45	96.45	71.55	1,41,360

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 20 Sep 2024 reinvested, the change in Sep 2024 is −23.4%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	49.80	50.74	45.97	46.89	47.00	77,193	82.7%
29 Oct 2026	50.21	51.00	49.26	49.80	49.91	16,926	86.0%
28 Oct 2026	49.79	50.68	48.26	50.21	49.51	16,333	82.4%
27 Oct 2026	47.68	49.50	47.01	48.90	48.08	9,319	82.0%
26 Oct 2026	46.01	50.08	44.60	46.76	46.55	15,501	74.9%
23 Oct 2026	48.55	48.55	44.20	46.01	45.72	24,617	59.6%
22 Oct 2026	50.50	50.50	48.20	48.28	49.07	17,811	81.4%
21 Oct 2026	51.61	52.40	50.12	50.86	50.80	24,915	81.5%
19 Oct 2026	52.15	53.00	50.10	51.61	51.33	15,743	62.8%
16 Oct 2026	51.09	51.89	51.09	51.18	51.23	9,188	82.4%
15 Oct 2026	51.80	51.80	51.01	51.09	51.18	7,201	84.9%
14 Oct 2026	52.49	52.80	50.25	50.87	51.19	21,983	75.7%
13 Oct 2026	52.71	53.10	51.11	51.62	51.99	18,088	81.7%
12 Oct 2026	52.80	53.00	51.10	52.19	51.93	8,698	78.8%
9 Oct 2026	50.99	53.00	50.60	52.75	51.92	7,794	83.0%
8 Oct 2026	52.26	52.89	50.60	51.25	51.43	15,327	76.9%
7 Oct 2026	51.00	53.20	49.82	52.26	52.18	42,281	78.0%
6 Oct 2026	50.10	51.30	49.83	50.68	51.01	20,826	89.1%
5 Oct 2026	49.97	51.40	48.98	50.10	50.21	30,670	78.0%
1 Oct 2026	51.98	51.98	49.96	50.22	50.44	15,225	69.2%
30 Sep 2026	51.44	51.89	50.31	50.87	50.97	17,079	72.8%
29 Sep 2026	50.10	51.98	50.10	51.03	50.94	19,856	77.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Rossell India bonus and split history

Ex-date	Event	Price factor	What happened
20 Sep 2024	Demerger	0.2892	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
20 Jan 2011	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.