R S Software (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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