R S Software (India) Limited (NSE:RSSOFTWARE)
India · Delayed Price · Currency is INR 51.78
-0.77 (-1.47%)
Nov 18, 2025, 3:30 PM IST
R S Software (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 53.90 | 54.08 | 49.92 | 51.78 | 51.78 | -1.47% | 126,344 |
| Nov 17, 2025 | 53.85 | 55.35 | 51.66 | 52.55 | 52.55 | -2.41% | 64,832 |
| Nov 14, 2025 | 55.25 | 55.25 | 53.23 | 53.85 | 53.85 | -2.09% | 44,218 |
| Nov 13, 2025 | 56.40 | 58.84 | 54.52 | 55.00 | 55.00 | -4.16% | 74,890 |
| Nov 12, 2025 | 56.20 | 57.80 | 56.12 | 57.39 | 57.39 | 2.32% | 42,125 |
| Nov 11, 2025 | 55.56 | 56.65 | 54.90 | 56.09 | 56.09 | 1.89% | 70,493 |
| Nov 10, 2025 | 55.00 | 57.48 | 54.00 | 55.05 | 55.05 | -3.78% | 108,079 |
| Nov 7, 2025 | 62.00 | 62.00 | 57.05 | 57.21 | 57.21 | -9.75% | 340,164 |
| Nov 6, 2025 | 63.55 | 65.40 | 63.39 | 63.39 | 63.39 | -10.01% | 168,349 |
| Nov 4, 2025 | 73.00 | 73.00 | 69.50 | 70.44 | 70.44 | -1.01% | 21,316 |
| Nov 3, 2025 | 70.58 | 73.49 | 69.06 | 71.16 | 71.16 | 1.69% | 42,259 |
| Oct 31, 2025 | 68.63 | 72.00 | 67.81 | 69.98 | 69.98 | 1.97% | 42,635 |
| Oct 30, 2025 | 66.40 | 69.45 | 66.39 | 68.63 | 68.63 | 2.89% | 16,284 |
| Oct 29, 2025 | 64.65 | 68.68 | 63.68 | 66.70 | 66.70 | 2.38% | 85,271 |
| Oct 28, 2025 | 67.28 | 67.28 | 65.00 | 65.15 | 65.15 | -2.27% | 22,439 |
| Oct 27, 2025 | 66.89 | 68.29 | 65.22 | 66.66 | 66.66 | 0.69% | 43,824 |
| 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% | 63,273 |
| 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% | 12,103 |
| Oct 14, 2025 | 70.73 | 70.80 | 68.53 | 69.07 | 69.07 | -0.96% | 28,426 |
| Oct 13, 2025 | 70.80 | 70.80 | 69.10 | 69.74 | 69.74 | -0.06% | 18,573 |
| 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% | 15,994 |
| Oct 8, 2025 | 71.40 | 73.39 | 70.00 | 70.26 | 70.26 | -0.07% | 26,230 |
| Oct 7, 2025 | 70.20 | 73.00 | 69.50 | 70.31 | 70.31 | -0.86% | 8,189 |
| Oct 6, 2025 | 73.27 | 73.28 | 70.01 | 70.92 | 70.92 | 0.13% | 18,016 |
| Oct 3, 2025 | 69.85 | 72.00 | 69.52 | 70.83 | 70.83 | 1.40% | 10,522 |
| Oct 1, 2025 | 72.88 | 74.00 | 69.19 | 69.85 | 69.85 | -3.68% | 23,614 |
| Sep 30, 2025 | 69.66 | 73.00 | 68.10 | 72.52 | 72.52 | 4.11% | 12,050 |
| Sep 29, 2025 | 70.00 | 72.00 | 69.04 | 69.66 | 69.66 | -2.19% | 11,132 |
| Sep 26, 2025 | 74.62 | 74.62 | 70.88 | 71.22 | 71.22 | -4.56% | 18,481 |
| Sep 25, 2025 | 77.10 | 77.48 | 74.39 | 74.62 | 74.62 | -4.71% | 13,443 |
| 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% | 41,252 |
| Sep 19, 2025 | 74.46 | 74.46 | 73.00 | 74.46 | 74.46 | 2.00% | 9,441 |
| Sep 18, 2025 | 72.60 | 73.00 | 72.38 | 73.00 | 73.00 | 0.86% | 15,466 |
| Sep 17, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 1.99% | 2,342 |
| Sep 16, 2025 | 69.00 | 70.97 | 69.00 | 70.97 | 70.97 | 2.00% | 8,206 |
| Sep 15, 2025 | 71.00 | 71.00 | 69.58 | 69.58 | 69.58 | -2.00% | 22,851 |
| Sep 12, 2025 | 70.65 | 71.95 | 70.65 | 71.00 | 71.00 | 0.58% | 12,796 |
| Sep 11, 2025 | 70.59 | 70.59 | 69.17 | 70.59 | 70.59 | - | 24,975 |
| Sep 10, 2025 | 72.04 | 72.04 | 70.59 | 70.59 | 70.59 | -2.01% | 20,226 |
| Sep 9, 2025 | 71.59 | 72.04 | 71.59 | 72.04 | 72.04 | -1.40% | 23,815 |
| Sep 8, 2025 | 74.19 | 74.19 | 73.06 | 73.06 | 73.06 | -2.01% | 10,742 |
| Sep 5, 2025 | 76.00 | 76.00 | 74.56 | 74.56 | 74.56 | -2.01% | 17,298 |