R S Software (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	31.38	31.86	31.10	31.26	31.26	-1.88%	1,238
Jun 10, 2026	32.05	32.45	31.50	31.86	31.86	-0.44%	1,229
Jun 9, 2026	32.51	32.51	31.60	32.00	32.00	-1.57%	2,772
Jun 8, 2026	31.87	32.94	31.87	32.51	32.51	0.84%	2,533
Jun 5, 2026	32.95	32.95	32.19	32.24	32.24	-1.86%	975
Jun 4, 2026	32.95	32.95	32.05	32.85	32.85	2.34%	338
Jun 3, 2026	33.00	33.50	32.10	32.10	32.10	-1.29%	3,072
Jun 2, 2026	31.75	32.95	31.75	32.52	32.52	0.22%	8,034
Jun 1, 2026	31.50	32.45	31.48	32.45	32.45	2.04%	5,274
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