R S Software (India) Limited (BOM:517447)
India · Delayed Price · Currency is INR 37.85
-0.70 (-1.82%)
At close: Feb 12, 2026
R S Software (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |