R S Software (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.50	26.00	23.02	23.13	23.13	-9.54%	26,919
Mar 25, 2026	26.20	26.33	25.50	25.57	25.57	-0.62%	10,594
Mar 24, 2026	26.35	27.92	25.49	25.73	25.73	-2.35%	9,983
Mar 23, 2026	27.00	27.20	25.38	26.35	26.35	-3.90%	15,013
Mar 20, 2026	27.23	28.15	27.23	27.42	27.42	0.70%	4,123
Mar 19, 2026	30.00	30.00	27.20	27.23	27.23	-4.39%	44,088
Mar 18, 2026	27.36	29.25	27.07	28.48	28.48	5.87%	14,156
Mar 17, 2026	27.13	27.89	26.90	26.90	26.90	0.45%	14,446
Mar 16, 2026	28.05	28.05	26.44	26.78	26.78	-4.53%	12,291
Mar 13, 2026	28.40	28.64	27.37	28.05	28.05	-1.20%	3,737
Mar 12, 2026	27.71	28.83	27.71	28.39	28.39	1.21%	13,143
Mar 11, 2026	29.75	30.30	27.57	28.05	28.05	-4.75%	96,080
Mar 10, 2026	30.70	32.27	29.40	29.45	29.45	-4.07%	87,126
Mar 9, 2026	30.05	31.95	30.00	30.70	30.70	-4.81%	9,062
Mar 6, 2026	34.00	34.00	32.01	32.25	32.25	-5.81%	10,606
Mar 5, 2026	34.00	37.45	33.19	34.24	34.24	-0.32%	2,276
Mar 4, 2026	35.70	35.70	32.75	34.35	34.35	1.87%	19,708
Mar 2, 2026	33.50	34.41	31.51	33.72	33.72	0.57%	7,191
Feb 27, 2026	35.83	35.83	33.21	33.53	33.53	-6.42%	11,510
Feb 26, 2026	36.48	36.82	35.40	35.83	35.83	-0.06%	3,616
Feb 25, 2026	36.80	36.80	35.65	35.85	35.85	-3.26%	7,921
Feb 24, 2026	36.70	38.13	36.37	37.06	37.06	0.16%	24,977
Feb 23, 2026	37.72	38.19	37.00	37.00	37.00	-1.91%	8,054
Feb 20, 2026	39.99	39.99	37.56	37.72	37.72	-1.82%	1,903
Feb 19, 2026	37.75	38.49	37.18	38.42	38.42	1.77%	5,944
Feb 18, 2026	37.41	38.84	37.41	37.75	37.75	-0.63%	1,021
Feb 17, 2026	39.20	39.82	37.20	37.99	37.99	-4.38%	6,041
Feb 16, 2026	42.65	42.65	39.26	39.73	39.73	-2.62%	7,487
Feb 13, 2026	36.00	41.63	36.00	40.80	40.80	7.79%	26,122
Feb 12, 2026	38.16	38.36	37.40	37.85	37.85	-1.82%	3,323
Feb 11, 2026	40.05	40.05	37.78	38.55	38.55	-4.10%	11,192
Feb 10, 2026	39.70	40.67	39.70	40.20	40.20	0.98%	5,993
Feb 9, 2026	38.76	43.01	38.16	39.81	39.81	1.82%	21,656
Feb 6, 2026	38.85	39.90	37.91	39.10	39.10	0.64%	4,450
Feb 5, 2026	40.44	40.44	38.50	38.85	38.85	-1.92%	37,226
Feb 4, 2026	39.00	40.46	37.59	39.61	39.61	7.67%	47,647
Feb 3, 2026	37.00	37.01	36.01	36.79	36.79	1.43%	3,094
Feb 2, 2026	37.00	37.00	35.02	36.27	36.27	-3.38%	6,878
Feb 1, 2026	37.51	39.07	37.21	37.54	37.54	0.11%	5,328
Jan 30, 2026	35.05	38.01	35.05	37.50	37.50	-0.21%	5,914
Jan 29, 2026	39.97	40.03	37.24	37.58	37.58	-5.29%	4,305
Jan 28, 2026	38.95	40.24	38.95	39.68	39.68	5.81%	2,694
Jan 27, 2026	39.00	39.00	37.27	37.50	37.50	-5.30%	3,506
Jan 23, 2026	39.30	41.28	38.80	39.60	39.60	-1.02%	5,362
Jan 22, 2026	40.00	40.45	38.98	40.01	40.01	-0.79%	5,761
Jan 21, 2026	45.45	45.45	40.21	40.33	40.33	-9.72%	23,817
Jan 20, 2026	47.75	47.75	44.10	44.67	44.67	-4.12%	4,272
Jan 19, 2026	47.70	47.72	46.00	46.59	46.59	-2.53%	5,977
Jan 16, 2026	46.97	48.00	45.89	47.80	47.80	4.30%	5,172
Jan 14, 2026	45.10	46.75	45.10	45.83	45.83	-2.01%	1,328