R S Software (India) Limited (BOM:517447)
India · Delayed Price · Currency is INR 29.11
-0.78 (-2.61%)
At close: Sep 11, 2026
R S Software (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 29.10 | 29.75 | 28.50 | 29.11 | 29.11 | -2.61% | 6,252 |
| Sep 10, 2026 | 29.94 | 29.94 | 29.89 | 29.89 | 29.89 | 1.49% | 70 |
| Sep 9, 2026 | 29.31 | 29.95 | 29.30 | 29.45 | 29.45 | 1.03% | 2,456 |
| Sep 8, 2026 | 30.15 | 30.35 | 29.10 | 29.15 | 29.15 | -1.19% | 3,035 |
| Sep 7, 2026 | 30.01 | 30.01 | 29.50 | 29.50 | 29.50 | -1.70% | 124 |
| Sep 4, 2026 | 30.50 | 31.22 | 29.91 | 30.01 | 30.01 | 0.91% | 7,328 |
| Sep 3, 2026 | 28.99 | 29.79 | 28.78 | 29.74 | 29.74 | 4.79% | 6,145 |
| Sep 2, 2026 | 29.14 | 29.29 | 27.68 | 28.38 | 28.38 | -2.57% | 29,228 |
| Sep 1, 2026 | 29.70 | 30.20 | 28.77 | 29.13 | 29.13 | -3.80% | 18,303 |
| Aug 31, 2026 | 29.87 | 30.94 | 29.87 | 30.28 | 30.28 | -3.69% | 34,803 |
| Aug 28, 2026 | 33.99 | 33.99 | 31.44 | 31.44 | 31.44 | -4.99% | 15,940 |
| Aug 27, 2026 | 31.60 | 33.12 | 31.60 | 33.09 | 33.09 | 4.88% | 57,926 |
| Aug 26, 2026 | 29.81 | 31.55 | 29.81 | 31.55 | 31.55 | 4.99% | 25,366 |
| Aug 25, 2026 | 30.45 | 30.45 | 29.75 | 30.05 | 30.05 | 1.66% | 3,067 |
| Aug 24, 2026 | 29.50 | 30.40 | 29.34 | 29.56 | 29.56 | -2.28% | 2,339 |
| Aug 21, 2026 | 30.00 | 30.95 | 30.00 | 30.25 | 30.25 | -0.79% | 10,097 |
| Aug 20, 2026 | 31.90 | 32.00 | 30.41 | 30.49 | 30.49 | -4.57% | 14,483 |
| Aug 19, 2026 | 32.00 | 32.40 | 31.05 | 31.95 | 31.95 | 3.03% | 836 |
| Aug 18, 2026 | 32.50 | 32.50 | 31.01 | 31.01 | 31.01 | -2.79% | 3,034 |
| Aug 17, 2026 | 33.50 | 33.50 | 31.43 | 31.90 | 31.90 | -3.57% | 16,661 |
| Aug 14, 2026 | 34.64 | 34.64 | 32.65 | 33.08 | 33.08 | -2.19% | 9,397 |
| Aug 13, 2026 | 35.12 | 35.12 | 33.04 | 33.82 | 33.82 | 1.11% | 37,377 |
| Aug 12, 2026 | 32.10 | 33.45 | 32.10 | 33.45 | 33.45 | 4.99% | 22,329 |
| Aug 11, 2026 | 31.00 | 31.86 | 31.00 | 31.86 | 31.86 | 4.98% | 19,726 |
| Aug 10, 2026 | 29.90 | 30.35 | 29.90 | 30.35 | 30.35 | 3.58% | 2,055 |
| Aug 7, 2026 | 29.50 | 29.99 | 29.30 | 29.30 | 29.30 | -0.54% | 2,804 |
| Aug 6, 2026 | 29.93 | 30.40 | 29.23 | 29.46 | 29.46 | -1.80% | 9,042 |
| Aug 5, 2026 | 31.02 | 31.02 | 29.70 | 30.00 | 30.00 | -3.29% | 27,898 |
| Aug 4, 2026 | 31.15 | 31.30 | 30.25 | 31.02 | 31.02 | -0.42% | 2,069 |
| Aug 3, 2026 | 31.25 | 31.40 | 30.50 | 31.15 | 31.15 | -0.10% | 2,135 |
| Jul 31, 2026 | 30.75 | 31.25 | 30.11 | 31.18 | 31.18 | 0.91% | 3,217 |
| Jul 30, 2026 | 31.00 | 31.00 | 30.15 | 30.90 | 30.90 | -1.12% | 3,713 |
| Jul 29, 2026 | 30.16 | 31.49 | 30.16 | 31.25 | 31.25 | 0.51% | 984 |
| Jul 28, 2026 | 32.60 | 32.60 | 31.00 | 31.09 | 31.09 | -2.84% | 5,432 |
| Jul 27, 2026 | 31.50 | 32.00 | 30.11 | 32.00 | 32.00 | 1.59% | 3,133 |
| Jul 24, 2026 | 31.27 | 31.50 | 31.27 | 31.50 | 31.50 | -1.25% | 1,872 |
| Jul 23, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -2.00% | 762 |
| Jul 22, 2026 | 33.75 | 33.75 | 32.47 | 32.55 | 32.55 | -1.75% | 2,618 |
| Jul 21, 2026 | 33.15 | 33.15 | 33.13 | 33.13 | 33.13 | -1.98% | 2,263 |
| Jul 20, 2026 | 33.86 | 33.86 | 33.80 | 33.80 | 33.80 | 1.81% | 110 |
| Jul 17, 2026 | 33.84 | 33.84 | 33.19 | 33.20 | 33.20 | -1.89% | 1,217 |
| Jul 16, 2026 | 33.84 | 33.85 | 33.84 | 33.84 | 33.84 | 0.03% | 650 |
| Jul 15, 2026 | 33.77 | 33.83 | 33.55 | 33.83 | 33.83 | 0.18% | 1,628 |
| Jul 14, 2026 | 33.77 | 35.13 | 33.77 | 33.77 | 33.77 | -1.97% | 586 |
| Jul 13, 2026 | 34.20 | 34.50 | 34.20 | 34.45 | 34.45 | 0.73% | 1,851 |
| Jul 10, 2026 | 33.14 | 34.48 | 33.14 | 34.20 | 34.20 | 1.15% | 5,320 |
| Jul 9, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | 1,141 |
| Jul 8, 2026 | 33.85 | 33.85 | 33.81 | 33.81 | 33.81 | -2.00% | 5,569 |
| Jul 7, 2026 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | - | 2,520 |
| Jul 6, 2026 | 35.18 | 35.19 | 34.50 | 34.50 | 34.50 | -1.96% | 1,291 |