R S Software (India) Limited (NSE:RSSOFTWARE)
India · Delayed Price · Currency is INR 66.20
-3.74 (-5.35%)
Oct 24, 2025, 3:29 PM IST
R S Software (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 70.40 | 70.47 | 64.76 | 66.20 | 66.20 | -5.35% | 85,298 |
| Oct 23, 2025 | 72.14 | 72.69 | 67.70 | 69.94 | 69.94 | -3.05% | 66,255 |
| Oct 21, 2025 | 69.50 | 73.99 | 69.50 | 72.14 | 72.14 | 1.81% | 8,591 |
| Oct 20, 2025 | 71.80 | 73.73 | 70.50 | 70.86 | 70.86 | -1.32% | 100,501 |
| Oct 17, 2025 | 70.10 | 74.46 | 70.10 | 71.81 | 71.81 | 1.46% | 63,278 |
| Oct 16, 2025 | 70.47 | 75.00 | 69.27 | 70.78 | 70.78 | 1.27% | 85,733 |
| Oct 15, 2025 | 69.00 | 70.40 | 67.95 | 69.89 | 69.89 | 1.19% | 12,632 |
| Oct 14, 2025 | 70.73 | 70.80 | 68.53 | 69.07 | 69.07 | -0.96% | 28,493 |
| Oct 13, 2025 | 70.80 | 70.80 | 69.10 | 69.74 | 69.74 | -0.06% | 18,654 |
| Oct 10, 2025 | 70.60 | 75.25 | 68.60 | 69.78 | 69.78 | 0.58% | 70,590 |
| Oct 9, 2025 | 70.59 | 71.25 | 67.82 | 69.38 | 69.38 | -1.25% | 16,972 |
| Oct 8, 2025 | 71.40 | 73.39 | 70.00 | 70.26 | 70.26 | -0.07% | 26,679 |
| Oct 7, 2025 | 70.20 | 73.00 | 69.50 | 70.31 | 70.31 | -0.86% | 8,198 |
| Oct 6, 2025 | 73.27 | 73.28 | 70.01 | 70.92 | 70.92 | 0.13% | 18,631 |
| Oct 3, 2025 | 69.85 | 72.00 | 69.52 | 70.83 | 70.83 | 1.40% | 10,743 |
| Oct 1, 2025 | 72.88 | 74.00 | 69.19 | 69.85 | 69.85 | -3.68% | 27,231 |
| Sep 30, 2025 | 69.66 | 73.00 | 68.10 | 72.52 | 72.52 | 4.11% | 12,099 |
| Sep 29, 2025 | 70.00 | 72.00 | 69.04 | 69.66 | 69.66 | -2.19% | 11,282 |
| Sep 26, 2025 | 74.62 | 74.62 | 70.88 | 71.22 | 71.22 | -4.56% | 18,528 |
| Sep 25, 2025 | 77.10 | 77.48 | 74.39 | 74.62 | 74.62 | -4.71% | 13,715 |
| Sep 24, 2025 | 80.70 | 81.10 | 77.30 | 78.31 | 78.31 | -2.96% | 18,955 |
| Sep 23, 2025 | 82.00 | 82.00 | 78.18 | 80.70 | 80.70 | 3.22% | 59,759 |
| Sep 22, 2025 | 78.18 | 78.18 | 74.54 | 78.18 | 78.18 | 5.00% | 41,372 |
| Sep 19, 2025 | 74.46 | 74.46 | 73.00 | 74.46 | 74.46 | 2.00% | 9,538 |
| Sep 18, 2025 | 72.60 | 73.00 | 72.38 | 73.00 | 73.00 | 0.86% | 15,476 |
| Sep 17, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 1.99% | 3,238 |
| Sep 16, 2025 | 69.00 | 70.97 | 69.00 | 70.97 | 70.97 | 2.00% | 8,350 |
| Sep 15, 2025 | 71.00 | 71.00 | 69.58 | 69.58 | 69.58 | -2.00% | 23,751 |
| Sep 12, 2025 | 70.65 | 71.95 | 70.65 | 71.00 | 71.00 | 0.58% | 12,797 |
| Sep 11, 2025 | 70.59 | 70.59 | 69.17 | 70.59 | 70.59 | - | 25,837 |
| Sep 10, 2025 | 72.04 | 72.04 | 70.59 | 70.59 | 70.59 | -2.01% | 24,726 |
| Sep 9, 2025 | 71.59 | 72.04 | 71.59 | 72.04 | 72.04 | -1.40% | 23,855 |
| Sep 8, 2025 | 74.19 | 74.19 | 73.06 | 73.06 | 73.06 | -2.01% | 10,876 |
| Sep 5, 2025 | 76.00 | 76.00 | 74.56 | 74.56 | 74.56 | -2.01% | 17,308 |
| Sep 4, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 2.00% | 6,792 |
| Sep 3, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 2.00% | 20,534 |
| Sep 2, 2025 | 71.71 | 73.14 | 71.71 | 73.14 | 73.14 | 1.99% | 9,565 |
| Sep 1, 2025 | 71.60 | 71.71 | 71.05 | 71.71 | 71.71 | -1.09% | 9,029 |
| Aug 29, 2025 | 73.09 | 73.09 | 72.30 | 72.50 | 72.50 | -1.36% | 9,321 |
| Aug 28, 2025 | 74.55 | 74.55 | 73.50 | 73.50 | 73.50 | 0.49% | 17,377 |
| Aug 26, 2025 | 70.31 | 73.14 | 70.31 | 73.14 | 73.14 | 1.99% | 17,857 |
| Aug 25, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | -2.01% | 5,458 |
| Aug 22, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | -2.01% | 7,347 |
| Aug 21, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -2.01% | 4,409 |
| Aug 20, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -2.01% | 5,206 |
| Aug 19, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -2.00% | 6,142 |
| Aug 18, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -2.00% | 13,647 |
| Aug 14, 2025 | 80.70 | 80.98 | 80.00 | 80.98 | 80.98 | 4.99% | 38,913 |
| Aug 13, 2025 | 77.13 | 77.13 | 74.93 | 77.13 | 77.13 | 5.00% | 33,427 |
| Aug 12, 2025 | 72.40 | 73.46 | 72.40 | 73.46 | 73.46 | 4.99% | 34,548 |