R S Software (India) Limited (BOM:517447)
India · Delayed Price · Currency is INR 44.67
-1.92 (-4.12%)
At close: Jan 20, 2026
R S Software (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 47.80 | 48.02 | 45.57 | 46.77 | 46.77 | 0.24% | 4,989 |
| Jan 12, 2026 | 46.02 | 47.64 | 44.87 | 46.66 | 46.66 | -0.30% | 5,080 |
| Jan 9, 2026 | 46.98 | 48.20 | 46.75 | 46.80 | 46.80 | -1.47% | 22,115 |
| Jan 8, 2026 | 48.15 | 48.25 | 45.61 | 47.50 | 47.50 | -1.17% | 17,863 |
| Jan 7, 2026 | 47.30 | 48.10 | 47.07 | 48.06 | 48.06 | 3.00% | 5,590 |
| Jan 6, 2026 | 51.98 | 51.98 | 46.00 | 46.66 | 46.66 | -4.60% | 18,826 |
| Jan 5, 2026 | 51.00 | 51.47 | 46.55 | 48.91 | 48.91 | -4.68% | 17,812 |
| Jan 2, 2026 | 51.90 | 52.02 | 50.80 | 51.31 | 51.31 | -1.14% | 6,206 |
| Jan 1, 2026 | 51.49 | 51.90 | 51.10 | 51.90 | 51.90 | 3.90% | 4,607 |
| Dec 31, 2025 | 50.54 | 51.22 | 49.00 | 49.95 | 49.95 | -0.46% | 5,827 |
| Dec 30, 2025 | 51.12 | 51.75 | 49.59 | 50.18 | 50.18 | -1.90% | 3,715 |
| Dec 29, 2025 | 53.00 | 53.00 | 51.15 | 51.15 | 51.15 | -3.49% | 1,565 |
| Dec 26, 2025 | 52.93 | 53.57 | 52.51 | 53.00 | 53.00 | 0.57% | 2,441 |
| Dec 24, 2025 | 54.59 | 54.59 | 52.50 | 52.70 | 52.70 | -4.44% | 8,466 |
| Dec 23, 2025 | 58.40 | 58.40 | 53.50 | 55.15 | 55.15 | 2.87% | 9,801 |
| Dec 22, 2025 | 54.55 | 55.97 | 53.10 | 53.61 | 53.61 | -1.63% | 12,732 |
| Dec 19, 2025 | 54.75 | 55.79 | 54.13 | 54.50 | 54.50 | 0.50% | 1,004 |
| Dec 18, 2025 | 55.03 | 55.30 | 53.20 | 54.23 | 54.23 | -1.88% | 2,576 |
| Dec 17, 2025 | 58.42 | 58.76 | 54.75 | 55.27 | 55.27 | -7.02% | 5,223 |
| Dec 16, 2025 | 60.00 | 60.45 | 57.87 | 59.44 | 59.44 | -0.25% | 17,068 |
| Dec 15, 2025 | 57.75 | 61.00 | 57.75 | 59.59 | 59.59 | 2.88% | 15,538 |
| Dec 12, 2025 | 62.01 | 65.90 | 57.50 | 57.92 | 57.92 | -3.48% | 43,792 |
| Dec 11, 2025 | 58.00 | 60.01 | 57.99 | 60.01 | 60.01 | 9.99% | 29,516 |
| Dec 10, 2025 | 51.99 | 54.56 | 51.31 | 54.56 | 54.56 | 10.00% | 14,516 |
| Dec 9, 2025 | 49.25 | 50.50 | 48.47 | 49.60 | 49.60 | -0.80% | 3,422 |
| Dec 8, 2025 | 53.00 | 53.00 | 48.50 | 50.00 | 50.00 | -3.98% | 7,342 |
| Dec 5, 2025 | 51.11 | 53.20 | 50.72 | 52.07 | 52.07 | 1.88% | 6,732 |
| Dec 4, 2025 | 50.10 | 51.73 | 49.94 | 51.11 | 51.11 | 1.57% | 5,129 |
| Dec 3, 2025 | 51.99 | 51.99 | 49.50 | 50.32 | 50.32 | -1.39% | 4,761 |
| Dec 2, 2025 | 55.25 | 55.25 | 50.55 | 51.03 | 51.03 | -3.02% | 21,879 |
| Dec 1, 2025 | 52.62 | 52.62 | 52.20 | 52.62 | 52.62 | 4.99% | 11,110 |
| Nov 28, 2025 | 49.95 | 50.12 | 49.95 | 50.12 | 50.12 | 4.99% | 1,132 |
| Nov 27, 2025 | 46.95 | 47.74 | 46.63 | 47.74 | 47.74 | 4.99% | 5,647 |
| Nov 26, 2025 | 46.45 | 47.67 | 45.05 | 45.47 | 45.47 | -1.07% | 17,441 |
| Nov 25, 2025 | 47.60 | 48.39 | 45.93 | 45.96 | 45.96 | -4.92% | 28,386 |
| Nov 24, 2025 | 50.20 | 50.20 | 48.34 | 48.34 | 48.34 | -4.99% | 9,033 |
| Nov 21, 2025 | 54.31 | 54.31 | 50.88 | 50.88 | 50.88 | -4.99% | 18,878 |
| Nov 20, 2025 | 53.00 | 54.32 | 52.90 | 53.55 | 53.55 | 2.76% | 4,061 |
| Nov 19, 2025 | 52.18 | 53.05 | 51.50 | 52.11 | 52.11 | 0.44% | 6,623 |
| Nov 18, 2025 | 52.00 | 54.00 | 50.02 | 51.88 | 51.88 | -1.46% | 5,986 |
| Nov 17, 2025 | 56.45 | 56.45 | 52.06 | 52.65 | 52.65 | -2.46% | 2,825 |
| Nov 14, 2025 | 53.48 | 55.06 | 53.48 | 53.98 | 53.98 | -2.16% | 3,484 |
| Nov 13, 2025 | 59.73 | 59.73 | 55.00 | 55.17 | 55.17 | -3.58% | 11,734 |