R S Software (India) Limited (NSE:RSSOFTWARE)
India · Delayed Price · Currency is INR 37.51
-0.06 (-0.16%)
At close: Jan 30, 2026
R S Software (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 47.60 | 48.97 | 45.70 | 46.69 | 46.69 | -1.75% | 32,118 |
| Jan 16, 2026 | 46.00 | 48.27 | 46.00 | 47.52 | 47.52 | 3.76% | 33,269 |
| Jan 14, 2026 | 46.00 | 46.80 | 45.23 | 45.80 | 45.80 | -0.43% | 28,555 |
| Jan 13, 2026 | 47.34 | 49.00 | 45.05 | 46.00 | 46.00 | -1.39% | 61,812 |
| Jan 12, 2026 | 46.80 | 47.33 | 44.50 | 46.65 | 46.65 | -0.58% | 77,056 |
| Jan 9, 2026 | 47.87 | 48.49 | 46.67 | 46.92 | 46.92 | -0.26% | 45,907 |
| Jan 8, 2026 | 48.80 | 48.80 | 45.20 | 47.04 | 47.04 | -2.22% | 58,041 |
| Jan 7, 2026 | 46.80 | 48.44 | 46.49 | 48.11 | 48.11 | 2.95% | 45,710 |
| Jan 6, 2026 | 49.01 | 50.00 | 45.60 | 46.73 | 46.73 | -4.08% | 192,147 |
| Jan 5, 2026 | 51.00 | 51.79 | 46.03 | 48.72 | 48.72 | -4.40% | 122,997 |
| Jan 2, 2026 | 52.00 | 52.38 | 50.60 | 50.96 | 50.96 | -1.18% | 59,745 |
| Jan 1, 2026 | 50.88 | 52.74 | 50.88 | 51.57 | 51.57 | 2.77% | 43,867 |
| Dec 31, 2025 | 50.80 | 51.15 | 48.90 | 50.18 | 50.18 | 0.36% | 50,958 |
| Dec 30, 2025 | 51.00 | 52.34 | 49.70 | 50.00 | 50.00 | -2.89% | 54,500 |
| Dec 29, 2025 | 52.95 | 52.95 | 51.00 | 51.49 | 51.49 | -2.76% | 44,780 |
| Dec 26, 2025 | 53.90 | 54.00 | 52.21 | 52.95 | 52.95 | 0.04% | 29,770 |
| Dec 24, 2025 | 54.99 | 55.08 | 52.11 | 52.93 | 52.93 | -2.90% | 58,676 |
| Dec 23, 2025 | 53.99 | 55.55 | 53.00 | 54.51 | 54.51 | 2.04% | 78,644 |
| Dec 22, 2025 | 55.50 | 56.00 | 52.68 | 53.42 | 53.42 | -1.67% | 66,435 |
| Dec 19, 2025 | 55.00 | 56.00 | 54.00 | 54.33 | 54.33 | 0.82% | 34,326 |
| 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 |