Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ROSSELLIND, Rossell India Limited, INE847C01020, Listing: 25-Sep-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 5 High52 Price: 87.1 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 16-Apr-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 2; VWAP21: Low52 Price: 40.0 Barrier: 45.0; Drift%: -0.31
Basic Industry: Tea & Coffee Total Equity: 62,428,270 Low52 Date: 27-Jan-2026 SHP: 74.8 / 0.59 / 2.66 / 21.95
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 82.5 / 53.3 Month: 59.49 / 47.25 Week: 49.5 / 41.04 Day: 45.9 / 43.24 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 44.88 45.90 43.24 44.86 44.55 1.68 280.05 31,327 4.76 15,510 4.61 0.07 11
2 01-Apr 42.59 45.00 42.32 44.12 44.24 3.59 275.43 17,836 2.71 12,122 3.60 0.05 9
3 30-Mar 45.90 45.90 41.71 42.59 43.29 -4.64 265.88 140,518 21.36 126,383 37.56 0.55 92
4 27-Mar 46.05 46.05 44.02 44.66 44.81 -1.00 278.80 62,339 9.48 48,030 14.27 0.22 35
5 25-Mar 44.19 46.05 44.19 45.11 45.42 2.08 281.61 112,182 17.05 92,413 27.46 0.42 67
6 24-Mar 46.10 46.11 43.50 44.19 44.65 -2.64 275.87 104,973 15.96 79,551 23.64 0.36 58
7 23-Mar 46.85 46.85 44.50 45.39 45.19 -3.12 283.36 57,554 8.75 39,379 11.70 0.18 29
8 20-Mar 50.01 50.02 46.10 46.85 46.93 2.43 292.48 355,416 54.02 342,399 101.75 1.61 250
9 19-Mar 46.47 46.47 45.26 45.74 45.82 -1.57 285.55 7,122 1.08 5,414 1.61 0.02 4
10 18-Mar 44.94 47.00 44.60 46.47 46.08 3.91 290.10 30,500 4.64 22,683 6.74 0.10 17
11 17-Mar 45.42 45.90 44.13 44.72 44.91 -0.31 279.18 17,620 2.68 10,738 3.19 0.05 8
12 16-Mar 46.25 46.36 44.25 44.86 45.16 -3.01 280.05 18,845 2.86 11,772 3.50 0.05 9
13 13-Mar 47.00 47.09 44.31 46.25 45.45 1.07 288.73 36,454 5.54 23,823 7.08 0.11 17
14 12-Mar 45.98 46.49 44.66 45.76 45.40 0.55 285.67 51,878 7.89 43,793 13.01 0.20 32
15 11-Mar 46.26 47.29 45.23 45.51 46.08 -1.62 284.11 19,651 2.99 12,923 3.84 0.06 9
16 10-Mar 45.99 46.94 44.96 46.26 45.59 2.23 288.79 17,218 2.62 12,713 3.78 0.06 9
17 09-Mar 46.40 47.09 44.50 45.25 45.42 -1.99 282.49 31,481 4.79 19,642 5.84 0.09 14
18 06-Mar 45.84 47.68 44.95 46.17 45.75 2.71 288.23 46,576 7.08 21,982 6.53 0.10 16
19 05-Mar 44.00 45.70 42.61 44.95 44.63 4.27 280.62 24,212 3.68 17,797 5.29 0.08 13
20 04-Mar 44.72 44.72 42.40 43.11 43.49 -3.60 269.13 26,187 3.98 15,671 4.66 0.07 11
21 02-Mar 45.45 46.37 44.10 44.72 45.24 -7.22 279.18 40,572 6.17 24,506 7.28 0.11 18
22 27-Feb 48.00 49.50 46.01 48.20 47.73 1.43 300.90 46,431 7.06 29,228 8.69 0.14 21
23 26-Feb 46.40 47.70 45.00 47.52 46.94 4.23 296.66 61,688 9.38 40,168 11.94 0.19 29
24 25-Feb 42.23 45.90 42.23 45.59 44.63 5.02 284.61 70,530 10.72 54,352 16.15 0.24 40
25 24-Feb 42.75 43.73 41.04 43.41 42.48 3.60 271.00 41,732 6.34 30,019 8.92 0.13 22
26 23-Feb 43.00 44.09 41.40 41.90 42.52 -4.32 261.57 47,908 7.28 36,729 10.92 0.16 27
27 20-Feb 43.51 44.29 43.01 43.79 43.93 -0.09 273.37 30,196 4.59 26,021 7.73 0.11 19
28 19-Feb 45.00 45.00 43.42 43.83 43.65 0.39 273.62 32,537 4.95 26,218 7.79 0.11 19
29 18-Feb 44.50 45.00 43.50 43.66 43.87 0.21 272.56 15,290 2.32 11,384 3.38 0.05 8
30 17-Feb 44.69 45.00 43.50 43.57 43.68 -0.16 272.00 16,886 2.57 12,038 3.58 0.05 9
31 16-Feb 44.10 45.79 43.50 43.64 44.01 -1.04 272.44 21,407 3.25 16,942 5.03 0.07 12
32 13-Feb 46.00 46.00 43.50 44.10 44.06 -1.74 275.31 24,450 3.72 15,012 4.46 0.07 11
33 12-Feb 45.99 45.99 44.55 44.88 45.11 -0.29 280.18 21,781 3.31 12,386 3.68 0.06 9
34 11-Feb 46.40 46.69 44.75 45.01 45.53 -3.29 280.99 45,141 6.86 29,331 8.72 0.13 21
35 10-Feb 47.65 48.90 46.10 46.54 46.92 1.06 290.54 63,380 9.63 37,851 11.25 0.18 28
36 09-Feb 45.55 47.68 45.50 46.05 46.13 4.80 287.48 54,985 8.36 41,542 12.35 0.19 30
37 06-Feb 42.16 44.21 42.16 43.94 43.37 1.27 274.31 18,424 2.80 13,463 4.00 0.06 10
38 05-Feb 44.17 45.78 43.05 43.39 43.69 -1.77 270.88 18,641 2.83 13,780 4.10 0.06 10
39 04-Feb 43.00 45.10 42.01 44.17 43.69 5.22 275.75 38,181 5.80 24,915 7.40 0.11 19
40 03-Feb 43.30 43.89 41.17 41.98 42.43 0.05 262.07 35,688 5.42 21,838 6.49 0.09 16
41 02-Feb 45.74 45.74 40.05 41.96 43.36 -4.44 261.95 83,272 12.66 72,444 21.53 0.31 54
42 01-Feb 45.84 45.84 43.11 43.91 43.97 1.29 274.12 16,745 2.55 8,930 2.65 0.04 7
43 30-Jan 43.71 44.10 42.02 43.35 43.17 -0.85 270.63 34,684 5.27 19,378 5.76 0.08 15
44 29-Jan 44.29 46.80 42.60 43.72 45.03 2.17 272.94 74,797 11.37 42,068 12.50 0.19 32
45 28-Jan 41.18 43.35 41.18 42.79 42.21 3.93 267.13 25,044 3.81 17,204 5.11 0.07 13
46 27-Jan 43.05 43.05 40.00 41.17 41.20 -4.37 257.02 42,508 6.46 24,966 7.42 0.10 19
47 23-Jan 44.20 44.95 42.50 43.05 43.91 -2.58 268.75 37,231 5.66 27,176 8.08 0.12 20
48 22-Jan 45.19 46.89 44.00 44.19 44.40 -2.19 275.87 40,584 6.17 25,735 7.65 0.11 19
49 21-Jan 45.50 46.16 45.00 45.18 45.29 -2.14 282.05 18,787 2.86 13,890 4.13 0.06 10
50 20-Jan 46.90 47.13 46.00 46.17 46.25 -2.06 288.23 30,308 4.61 21,200 6.30 0.10 16
51 19-Jan 47.35 49.00 46.90 47.14 47.60 -0.46 294.29 20,083 3.05 12,856 3.82 0.06 10
52 16-Jan 47.81 49.10 47.01 47.36 47.71 -0.92 295.66 11,558 1.76 6,925 2.06 0.03 5
53 14-Jan 48.39 49.27 47.20 47.80 47.84 -1.20 298.41 20,846 3.17 13,446 4.00 0.06 10
54 13-Jan 48.00 48.73 48.00 48.38 48.30 0.35 302.03 6,578 1.00 4,693 1.39 0.02 4
55 12-Jan 47.95 49.77 47.39 48.21 48.26 0.54 300.97 15,540 2.36 9,886 2.94 0.05 7
56 09-Jan 48.11 48.99 47.50 47.95 48.14 -0.31 299.34 7,028 1.07 3,364 1.00 0.02 3
57 08-Jan 48.67 49.55 47.72 48.10 48.58 -1.15 300.28 17,403 2.65 11,795 3.51 0.06 9
58 07-Jan 49.30 49.61 47.70 48.66 48.50 -0.59 303.78 40,648 6.18 29,922 8.89 0.15 22
59 06-Jan 49.77 50.55 48.61 48.95 49.48 -1.63 305.59 26,303 4.00 21,685 6.44 0.11 16
60 05-Jan 50.34 50.93 49.40 49.76 50.03 -1.15 310.64 20,351 3.09 15,516 4.61 0.08 12
61 02-Jan 50.00 51.56 49.86 50.34 50.34 0.36 314.26 26,262 3.99 19,618 5.83 0.10 15
62 01-Jan 50.62 51.55 49.80 50.16 50.36 -0.89 313.14 22,424 3.41 16,407 4.88 0.08 12
63 31-Dec 50.81 51.83 50.17 50.61 50.82 -0.39 315.95 29,209 4.44 19,338 5.75 0.10 14
64 30-Dec 48.79 53.45 48.78 50.81 51.65 4.16 317.20 155,983 23.71 90,097 26.77 0.47 68
65 29-Dec 49.25 50.79 47.25 48.78 49.35 -3.92 304.53 48,282 7.34 34,321 10.20 0.17 26
66 26-Dec 51.49 51.60 50.40 50.77 50.67 -0.55 316.95 23,832 3.62 17,940 5.33 0.09 13
67 24-Dec 50.77 51.97 50.77 51.05 51.11 -0.47 318.70 28,655 4.36 20,436 6.07 0.10 15

Similar Stocks: TATACONSUM    DTIL    GANGESSECU    GILLANDERS    GROBTEA    JAYSREETEA    MCLEODRUSS    NORBTEAEXP    PKTEA    ROSSELLIND    UNITEDTEA    CCL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com