NSE:RSSOFTWARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	31.63	33.21	30.65	33.21	33.21	5.00%	68,895
Jun 16, 2026	31.05	32.00	30.51	31.63	31.63	1.09%	34,274
Jun 15, 2026	31.99	31.99	30.25	31.29	31.29	0.38%	15,296
Jun 12, 2026	32.00	32.00	30.26	31.17	31.17	-0.32%	19,694
Jun 11, 2026	32.45	32.45	31.00	31.27	31.27	-1.79%	5,012
Jun 10, 2026	32.49	32.49	31.50	31.84	31.84	-1.15%	23,549
Jun 9, 2026	32.70	32.74	31.55	32.21	32.21	2.35%	12,675
Jun 8, 2026	32.80	32.80	31.20	31.47	31.47	-3.82%	18,136
Jun 5, 2026	32.38	32.95	32.25	32.72	32.72	0.55%	8,433
Jun 4, 2026	32.64	32.94	32.20	32.54	32.54	-0.31%	7,208
Jun 3, 2026	32.90	33.50	32.50	32.64	32.64	-0.34%	11,448
Jun 2, 2026	32.40	32.94	32.00	32.75	32.75	1.99%	12,551
Jun 1, 2026	32.02	32.45	31.50	32.11	32.11	0.28%	22,734
May 29, 2026	31.50	32.90	31.20	32.02	32.02	-0.37%	14,408
May 27, 2026	32.95	32.95	31.55	32.14	32.14	-1.02%	17,321
May 26, 2026	32.70	33.25	32.05	32.47	32.47	-1.10%	16,376
May 25, 2026	32.63	33.45	32.11	32.83	32.83	0.61%	28,553
May 22, 2026	33.05	33.33	32.00	32.63	32.63	-1.27%	10,006
May 21, 2026	32.75	33.75	32.75	33.05	33.05	-0.81%	11,503
May 20, 2026	33.41	33.95	32.10	33.32	33.32	-0.27%	10,754
May 19, 2026	33.39	34.95	32.05	33.41	33.41	-0.27%	26,126
May 18, 2026	34.25	34.25	33.16	33.50	33.50	-4.01%	43,011
May 15, 2026	34.50	35.11	34.11	34.90	34.90	4.37%	63,148
May 14, 2026	31.85	33.44	31.00	33.44	33.44	4.99%	33,069
May 13, 2026	31.00	32.65	30.51	31.85	31.85	-0.06%	32,146
May 12, 2026	33.39	33.88	31.73	31.87	31.87	-4.55%	50,184
May 11, 2026	33.12	34.00	33.12	33.39	33.39	-4.22%	47,167
May 8, 2026	34.83	36.00	34.83	34.86	34.86	-4.91%	88,685
May 7, 2026	37.60	39.04	35.56	36.66	36.66	-1.43%	195,904
May 6, 2026	35.42	37.19	35.00	37.19	37.19	5.00%	44,406
May 5, 2026	36.70	36.70	35.10	35.42	35.42	-3.49%	36,272
May 4, 2026	36.70	38.40	36.70	36.70	36.70	-5.00%	52,503
Apr 30, 2026	38.63	38.63	38.63	38.63	38.63	-4.99%	16,640
Apr 29, 2026	41.55	43.00	40.66	40.66	40.66	-4.98%	29,010
Apr 28, 2026	40.60	44.35	40.60	42.79	42.79	0.14%	86,588
Apr 27, 2026	42.73	42.73	42.73	42.73	42.73	-4.98%	12,224
Apr 24, 2026	47.75	47.75	43.22	44.97	44.97	-1.12%	276,963
Apr 23, 2026	45.46	45.48	45.46	45.48	45.48	4.99%	9,089
Apr 22, 2026	43.32	43.32	43.32	43.32	43.32	4.99%	19,520
Apr 21, 2026	41.26	41.26	41.26	41.26	41.26	4.99%	51,507
Apr 20, 2026	39.30	39.30	39.30	39.30	39.30	5.00%	5,863
Apr 17, 2026	37.43	37.43	37.43	37.43	37.43	4.99%	22,265
Apr 16, 2026	35.65	35.65	35.65	35.65	35.65	4.98%	1,505
Apr 15, 2026	33.96	33.96	33.96	33.96	33.96	4.98%	8,289
Apr 13, 2026	32.35	32.35	32.35	32.35	32.35	5.00%	12,368
Apr 10, 2026	30.29	30.81	29.69	30.81	30.81	4.97%	35,010
Apr 9, 2026	29.35	29.35	28.99	29.35	29.35	4.97%	59,425
Apr 8, 2026	27.96	27.96	27.96	27.96	27.96	4.99%	3,405
Apr 7, 2026	26.63	26.63	26.16	26.63	26.63	4.97%	50,207
Apr 6, 2026	25.20	25.37	24.71	25.37	25.37	4.96%	16,516