R S Software (India) Limited (NSE:RSSOFTWARE)
India · Delayed Price · Currency is INR 54.25
+0.36 (0.67%)
Dec 19, 2025, 3:30 PM IST
R S Software (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 56.95 | 56.95 | 53.15 | 53.89 | 53.89 | -3.11% | 35,908 |
| Dec 17, 2025 | 60.50 | 60.99 | 54.00 | 55.62 | 55.62 | -5.26% | 48,724 |
| Dec 16, 2025 | 60.00 | 61.00 | 57.56 | 58.71 | 58.71 | -1.28% | 65,154 |
| Dec 15, 2025 | 56.60 | 60.90 | 56.60 | 59.47 | 59.47 | 3.01% | 83,784 |
| Dec 12, 2025 | 62.00 | 65.43 | 57.01 | 57.73 | 57.73 | -3.65% | 329,980 |
| Dec 11, 2025 | 58.00 | 59.92 | 56.54 | 59.92 | 59.92 | 9.99% | 62,107 |
| Dec 10, 2025 | 51.05 | 54.48 | 51.05 | 54.48 | 54.48 | 9.99% | 47,397 |
| Dec 9, 2025 | 49.10 | 50.50 | 48.41 | 49.53 | 49.53 | -0.66% | 29,514 |
| Dec 8, 2025 | 53.00 | 53.00 | 48.32 | 49.86 | 49.86 | -4.83% | 39,917 |
| Dec 5, 2025 | 51.90 | 53.50 | 50.51 | 52.39 | 52.39 | 2.58% | 32,422 |
| Dec 4, 2025 | 50.41 | 51.70 | 49.82 | 51.07 | 51.07 | 1.81% | 18,914 |
| Dec 3, 2025 | 49.76 | 51.88 | 49.00 | 50.16 | 50.16 | -1.61% | 48,740 |
| Dec 2, 2025 | 54.69 | 54.69 | 50.20 | 50.98 | 50.98 | -3.41% | 130,927 |
| Dec 1, 2025 | 52.78 | 52.78 | 52.00 | 52.78 | 52.78 | 4.99% | 86,647 |
| Nov 28, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 4.99% | 5,122 |
| Nov 27, 2025 | 45.81 | 47.88 | 45.81 | 47.88 | 47.88 | 5.00% | 33,635 |
| Nov 26, 2025 | 46.20 | 47.49 | 45.05 | 45.60 | 45.60 | -1.30% | 77,714 |
| Nov 25, 2025 | 48.30 | 48.64 | 45.74 | 46.20 | 46.20 | -4.05% | 240,049 |
| Nov 24, 2025 | 50.10 | 50.80 | 48.15 | 48.15 | 48.15 | -5.01% | 121,282 |
| Nov 21, 2025 | 53.49 | 53.57 | 50.67 | 50.69 | 50.69 | -4.97% | 176,102 |
| Nov 20, 2025 | 52.90 | 53.90 | 52.32 | 53.34 | 53.34 | 2.20% | 28,136 |
| Nov 19, 2025 | 52.70 | 53.35 | 51.17 | 52.19 | 52.19 | 0.79% | 31,495 |
| 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 |