NSE:RSSOFTWARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	24.17	24.17	23.67	24.17	24.17	5.00%	69,975
Apr 1, 2026	23.02	23.02	22.01	23.02	23.02	4.97%	14,175
Mar 30, 2026	23.42	23.42	21.93	21.93	21.93	-4.98%	89,513
Mar 27, 2026	25.89	26.00	22.95	23.08	23.08	-9.49%	144,517
Mar 25, 2026	26.32	26.38	25.00	25.50	25.50	-0.78%	106,890
Mar 24, 2026	26.10	27.86	25.50	25.70	25.70	-0.81%	166,916
Mar 23, 2026	27.63	27.63	25.02	25.91	25.91	-5.40%	187,326
Mar 20, 2026	27.80	28.87	27.25	27.39	27.39	0.77%	79,849
Mar 19, 2026	28.00	28.65	27.00	27.18	27.18	-4.77%	49,569
Mar 18, 2026	26.80	29.45	26.80	28.54	28.54	6.41%	81,970
Mar 17, 2026	27.25	27.68	26.80	26.82	26.82	-0.22%	80,799
Mar 16, 2026	28.49	28.49	26.25	26.88	26.88	-3.55%	69,048
Mar 13, 2026	28.42	28.50	27.36	27.87	27.87	0.07%	71,009
Mar 12, 2026	28.50	28.89	27.71	27.85	27.85	-0.32%	79,985
Mar 11, 2026	29.90	30.33	27.20	27.94	27.94	-5.10%	286,010
Mar 10, 2026	30.70	32.50	29.19	29.44	29.44	-2.77%	131,460
Mar 9, 2026	32.90	32.90	29.61	30.28	30.28	-6.80%	50,402
Mar 6, 2026	34.00	34.22	32.27	32.49	32.49	-2.87%	34,073
Mar 5, 2026	35.40	35.40	33.11	33.45	33.45	-3.80%	90,491
Mar 4, 2026	34.68	35.40	32.72	34.77	34.77	3.73%	70,576
Mar 2, 2026	31.21	35.43	31.20	33.52	33.52	-0.59%	71,981
Feb 27, 2026	35.60	36.09	33.02	33.72	33.72	-6.20%	91,266
Feb 26, 2026	35.15	36.34	35.15	35.95	35.95	0.45%	21,257
Feb 25, 2026	37.20	37.20	35.60	35.79	35.79	-3.92%	29,566
Feb 24, 2026	36.26	37.90	36.26	37.25	37.25	0.95%	27,690
Feb 23, 2026	37.57	38.28	36.85	36.90	36.90	-2.25%	29,711
Feb 20, 2026	38.80	38.80	37.60	37.75	37.75	0.35%	17,279
Feb 19, 2026	37.51	38.39	37.50	37.62	37.62	-0.58%	17,275
Feb 18, 2026	37.73	38.99	37.70	37.84	37.84	0.29%	34,064
Feb 17, 2026	39.90	40.55	36.55	37.73	37.73	-4.58%	50,704
Feb 16, 2026	42.05	42.05	38.50	39.54	39.54	-3.40%	44,201
Feb 13, 2026	37.00	41.39	35.72	40.93	40.93	8.77%	139,494
Feb 12, 2026	40.05	40.05	37.11	37.63	37.63	-2.39%	27,984
Feb 11, 2026	40.50	41.05	38.00	38.55	38.55	-3.89%	40,888
Feb 10, 2026	39.63	40.89	39.60	40.11	40.11	1.72%	32,067
Feb 9, 2026	40.00	42.44	37.60	39.43	39.43	1.73%	65,888
Feb 6, 2026	38.50	40.24	37.79	38.76	38.76	-0.49%	25,381
Feb 5, 2026	41.40	41.40	38.25	38.95	38.95	-2.43%	69,583
Feb 4, 2026	38.90	40.18	37.22	39.92	39.92	8.60%	115,443
Feb 3, 2026	36.75	37.87	35.80	36.76	36.76	3.87%	58,076
Feb 2, 2026	37.85	38.10	35.00	35.39	35.39	-6.40%	60,438
Feb 1, 2026	39.25	39.25	37.18	37.81	37.81	0.80%	47,426
Jan 30, 2026	38.00	38.62	36.00	37.51	37.51	-0.16%	49,930
Jan 29, 2026	40.40	41.50	37.00	37.57	37.57	-4.64%	62,496
Jan 28, 2026	37.69	40.43	37.69	39.40	39.40	4.56%	39,597
Jan 27, 2026	39.50	39.50	37.19	37.68	37.68	-3.56%	47,076
Jan 23, 2026	39.20	41.20	38.60	39.07	39.07	-2.28%	40,409
Jan 22, 2026	40.60	41.17	38.80	39.98	39.98	-0.77%	85,748
Jan 21, 2026	45.40	46.00	40.29	40.29	40.29	-9.99%	123,423
Jan 20, 2026	47.70	47.70	44.00	44.76	44.76	-4.13%	73,160