R S Software (India) Limited (BOM:517447)
India · Delayed Price · Currency is INR 28.30
-0.70 (-2.41%)
At close: Oct 23, 2026
R S Software (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.00 | 29.37 | 27.61 | 28.30 | 28.30 | -2.41% | 3,298 |
| Oct 22, 2026 | 28.01 | 29.00 | 28.01 | 29.00 | 29.00 | 3.53% | 394 |
| Oct 21, 2026 | 29.00 | 29.00 | 27.80 | 28.01 | 28.01 | -2.74% | 2,670 |
| Oct 19, 2026 | 29.05 | 29.88 | 28.80 | 28.80 | 28.80 | -3.10% | 1,203 |
| Oct 16, 2026 | 29.00 | 29.74 | 28.51 | 29.72 | 29.72 | 2.48% | 2,239 |
| Oct 15, 2026 | 29.36 | 29.99 | 29.00 | 29.00 | 29.00 | -0.41% | 4,891 |
| Oct 14, 2026 | 29.50 | 29.50 | 28.22 | 29.12 | 29.12 | 2.36% | 1,750 |
| Oct 13, 2026 | 29.00 | 29.50 | 27.50 | 28.45 | 28.45 | -1.90% | 2,163 |
| Oct 12, 2026 | 28.85 | 29.85 | 28.82 | 29.00 | 29.00 | -0.51% | 427 |
| Oct 9, 2026 | 27.55 | 29.80 | 27.55 | 29.15 | 29.15 | 2.21% | 725 |
| Oct 8, 2026 | 30.00 | 30.70 | 28.00 | 28.52 | 28.52 | -6.18% | 7,134 |
| Oct 7, 2026 | 29.90 | 30.50 | 29.90 | 30.40 | 30.40 | 1.64% | 2,191 |
| Oct 6, 2026 | 29.55 | 31.00 | 29.55 | 29.91 | 29.91 | -0.23% | 1,109 |
| Oct 5, 2026 | 31.00 | 31.00 | 29.50 | 29.98 | 29.98 | 0.23% | 563 |
| Oct 1, 2026 | 30.70 | 30.70 | 29.55 | 29.91 | 29.91 | 0.03% | 473 |
| Sep 30, 2026 | 29.72 | 29.90 | 29.26 | 29.90 | 29.90 | 0.88% | 267 |
| Sep 29, 2026 | 30.72 | 30.72 | 29.60 | 29.64 | 29.64 | -3.04% | 803 |
| Sep 28, 2026 | 31.75 | 31.98 | 29.82 | 30.57 | 30.57 | -1.39% | 827 |
| Sep 25, 2026 | 32.40 | 32.40 | 30.01 | 31.00 | 31.00 | -0.03% | 672 |
| Sep 24, 2026 | 32.50 | 32.90 | 31.00 | 31.01 | 31.01 | -3.43% | 7,172 |
| Sep 23, 2026 | 32.00 | 32.50 | 31.50 | 32.11 | 32.11 | 1.94% | 4,715 |
| Sep 22, 2026 | 30.50 | 31.50 | 30.35 | 31.50 | 31.50 | 5.00% | 1,329 |
| Sep 21, 2026 | 30.43 | 30.50 | 29.50 | 30.00 | 30.00 | 0.57% | 853 |
| Sep 18, 2026 | 29.50 | 30.50 | 29.50 | 29.83 | 29.83 | 0.07% | 3,699 |
| Sep 17, 2026 | 30.00 | 30.97 | 29.80 | 29.81 | 29.81 | -0.57% | 808 |
| Sep 16, 2026 | 29.95 | 29.99 | 29.95 | 29.98 | 29.98 | -0.03% | 395 |
| Sep 15, 2026 | 30.00 | 30.00 | 29.25 | 29.99 | 29.99 | 3.02% | 5,689 |
| 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% | 57,930 |
| 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 |