R S Software (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	35.19	35.19	35.19	35.19	35.19	-1.98%	5,294
Jul 2, 2026	36.68	36.68	35.26	35.90	35.90	-0.19%	10,700
Jul 1, 2026	35.97	35.97	35.97	35.97	35.97	1.98%	350
Jun 30, 2026	33.89	35.27	33.89	35.27	35.27	2.00%	5,198
Jun 29, 2026	34.58	34.58	34.58	34.58	34.58	-1.98%	6,202
Jun 25, 2026	35.28	35.99	35.28	35.28	35.28	-2.00%	6,847
Jun 24, 2026	35.83	36.00	35.83	36.00	36.00	-1.53%	1,820
Jun 23, 2026	36.56	36.56	36.56	36.56	36.56	-1.98%	18,510
Jun 22, 2026	37.30	37.30	37.30	37.30	37.30	4.98%	18,246
Jun 19, 2026	35.50	35.53	35.50	35.53	35.53	4.99%	82
Jun 18, 2026	33.84	33.84	33.84	33.84	33.84	5.00%	211
Jun 17, 2026	31.63	32.23	31.56	32.23	32.23	4.98%	7,623
Jun 16, 2026	31.99	32.00	30.01	30.70	30.70	-0.97%	6,252
Jun 15, 2026	31.59	32.02	30.50	31.00	31.00	1.64%	7,388
Jun 12, 2026	31.27	31.27	30.40	30.50	30.50	-2.43%	1,683