R S Software (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.75	32.50	31.10	31.80	31.80	-1.52%	3,383
May 27, 2026	32.50	32.85	31.60	32.29	32.29	-0.74%	4,054
May 26, 2026	33.25	33.25	32.35	32.53	32.53	0.03%	2,048
May 25, 2026	33.25	33.45	32.05	32.52	32.52	-1.31%	1,993
May 22, 2026	33.00	33.00	32.50	32.95	32.95	-0.48%	2,105
May 21, 2026	33.70	33.70	32.50	33.11	33.11	-1.90%	1,463
May 20, 2026	33.00	33.90	33.00	33.75	33.75	1.32%	23
May 19, 2026	33.46	34.65	33.25	33.31	33.31	-0.45%	8,852
May 18, 2026	34.54	34.54	33.46	33.46	33.46	-5.00%	10,169
May 15, 2026	34.60	35.24	33.05	35.22	35.22	4.92%	25,735
May 14, 2026	31.88	33.57	31.50	33.57	33.57	4.97%	8,833
May 13, 2026	31.85	32.50	31.56	31.98	31.98	0.41%	4,777
May 12, 2026	33.11	33.65	31.83	31.85	31.85	-4.93%	19,339
May 11, 2026	33.25	33.95	33.15	33.50	33.50	-3.87%	5,821
May 8, 2026	34.64	35.95	34.64	34.85	34.85	-4.42%	21,848
May 7, 2026	37.64	39.48	35.76	36.46	36.46	-3.13%	43,975
May 6, 2026	34.11	37.64	34.11	37.64	37.64	4.99%	79,366
May 5, 2026	36.65	36.65	35.25	35.85	35.85	-2.18%	5,559
May 4, 2026	36.65	37.90	36.65	36.65	36.65	-4.98%	6,535
Apr 30, 2026	38.57	38.57	38.57	38.57	38.57	-5.00%	10,655
Apr 29, 2026	42.79	42.79	40.60	40.60	40.60	-4.98%	12,144
Apr 28, 2026	40.37	43.95	40.37	42.73	42.73	0.56%	20,050
Apr 27, 2026	42.49	42.49	42.49	42.49	42.49	-4.99%	11,755
Apr 24, 2026	47.89	47.89	43.34	44.72	44.72	-1.95%	93,495
Apr 23, 2026	45.61	45.61	45.61	45.61	45.61	5.00%	4,881
Apr 22, 2026	43.44	43.44	43.44	43.44	43.44	4.98%	12,364
Apr 21, 2026	41.38	41.38	41.38	41.38	41.38	5.00%	7,557
Apr 20, 2026	39.41	39.41	39.41	39.41	39.41	4.98%	24,370
Apr 17, 2026	37.54	37.54	37.54	37.54	37.54	4.98%	15,330
Apr 16, 2026	35.76	35.76	35.76	35.76	35.76	4.99%	825
Apr 15, 2026	34.06	34.06	34.06	34.06	34.06	4.99%	2,125
Apr 13, 2026	32.44	32.44	32.44	32.44	32.44	4.98%	4,678
Apr 10, 2026	30.70	30.90	29.90	30.90	30.90	4.99%	14,553
Apr 9, 2026	29.43	29.43	28.59	29.43	29.43	4.99%	55,475
Apr 8, 2026	28.03	28.03	28.03	28.03	28.03	4.98%	6,347
Apr 7, 2026	26.70	26.70	26.50	26.70	26.70	4.99%	11,590
Apr 6, 2026	25.39	25.43	25.39	25.43	25.43	5.00%	8,198
Apr 2, 2026	24.22	24.22	23.57	24.22	24.22	4.98%	43,319
Apr 1, 2026	21.51	23.07	21.51	23.07	23.07	4.96%	8,082
Mar 30, 2026	23.45	23.45	21.98	21.98	21.98	-4.97%	17,431
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