R S Software (India) Limited (NSE:RSSOFTWARE)
India · Delayed Price · Currency is INR 74.56
-1.53 (-2.01%)
Sep 5, 2025, 3:15 PM IST
R S Software (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 5.00% | 12,632 |
| Aug 8, 2025 | 64.00 | 66.64 | 63.00 | 66.64 | 66.64 | 4.99% | 13,924 |
| Aug 7, 2025 | 66.00 | 66.00 | 63.12 | 63.47 | 63.47 | -4.48% | 64,567 |
| Aug 6, 2025 | 65.46 | 68.00 | 65.46 | 66.45 | 66.45 | -3.57% | 84,435 |
| Aug 5, 2025 | 69.23 | 72.00 | 68.91 | 68.91 | 68.91 | -5.00% | 26,964 |
| Aug 4, 2025 | 78.26 | 79.97 | 72.54 | 72.54 | 72.54 | -5.00% | 70,220 |
| Aug 1, 2025 | 79.47 | 79.47 | 76.36 | 76.36 | 76.36 | -2.00% | 70,105 |
| Jul 31, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -2.01% | 41,244 |
| Jul 30, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -2.01% | 4,089 |
| Jul 29, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -2.00% | 1,780 |
| Jul 28, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -2.01% | 1,261 |
| Jul 25, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | -2.01% | 2,642 |
| Jul 24, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -2.01% | 350 |
| Jul 23, 2025 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | -2.00% | 9,222 |
| Jul 22, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | -2.01% | 28,146 |
| Jul 21, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | 1.99% | 25,237 |
| Jul 18, 2025 | 89.00 | 89.86 | 89.00 | 89.86 | 89.86 | 2.00% | 15,528 |
| Jul 17, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 1.99% | 5,208 |
| Jul 16, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 2.00% | 3,916 |
| Jul 15, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 2.00% | 7,977 |
| Jul 14, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 1.99% | 12,410 |
| Jul 11, 2025 | 80.00 | 81.41 | 80.00 | 81.41 | 81.41 | 1.99% | 36,369 |
| Jul 10, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 1.99% | 7,668 |
| Jul 9, 2025 | 78.03 | 78.26 | 78.03 | 78.26 | 78.26 | 1.99% | 29,252 |
| Jul 8, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | -2.01% | 6,953 |
| Jul 7, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -2.00% | 8,991 |
| Jul 4, 2025 | 79.55 | 80.00 | 79.55 | 79.90 | 79.90 | -0.12% | 28,328 |
| Jul 3, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -0.73% | 76,397 |
| Jul 2, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 2.00% | 3,726 |
| Jul 1, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 1.99% | 8,575 |
| Jun 30, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 1.99% | 6,675 |
| Jun 27, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 1.99% | 3,949 |
| Jun 26, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 2.00% | 18,470 |