R S Software (India) Limited (NSE:RSSOFTWARE)
India · Delayed Price · Currency is INR 31.29
-1.64 (-4.98%)
Aug 28, 2026, 3:29 PM IST
NSE:RSSOFTWARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 33.94 | 33.94 | 31.29 | 31.29 | 31.29 | -4.98% | 71,139 |
| Aug 27, 2026 | 32.00 | 32.94 | 31.00 | 32.93 | 32.93 | 4.94% | 66,301 |
| Aug 26, 2026 | 30.33 | 31.38 | 29.90 | 31.38 | 31.38 | 4.98% | 31,810 |
| Aug 25, 2026 | 30.00 | 30.50 | 29.11 | 29.89 | 29.89 | -0.30% | 34,312 |
| Aug 24, 2026 | 30.01 | 30.32 | 29.01 | 29.98 | 29.98 | -1.12% | 41,455 |
| Aug 21, 2026 | 30.21 | 31.20 | 29.61 | 30.32 | 30.32 | -2.00% | 25,271 |
| Aug 20, 2026 | 31.31 | 31.90 | 30.60 | 30.94 | 30.94 | -1.18% | 13,009 |
| Aug 19, 2026 | 32.00 | 32.90 | 30.60 | 31.31 | 31.31 | -1.51% | 16,281 |
| Aug 18, 2026 | 32.40 | 32.50 | 30.44 | 31.79 | 31.79 | 0.63% | 12,261 |
| Aug 17, 2026 | 33.05 | 34.00 | 31.49 | 31.59 | 31.59 | -4.68% | 44,156 |
| Aug 14, 2026 | 33.82 | 34.49 | 32.36 | 33.14 | 33.14 | -2.01% | 14,042 |
| Aug 13, 2026 | 34.77 | 34.78 | 33.00 | 33.82 | 33.82 | 2.08% | 72,514 |
| Aug 12, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 4.97% | 4,185 |
| Aug 11, 2026 | 31.00 | 31.56 | 31.00 | 31.56 | 31.56 | 4.99% | 15,132 |
| Aug 10, 2026 | 29.90 | 30.40 | 29.52 | 30.06 | 30.06 | 1.83% | 20,972 |
| Aug 7, 2026 | 29.00 | 30.00 | 29.00 | 29.52 | 29.52 | -0.27% | 19,349 |
| Aug 6, 2026 | 29.90 | 30.35 | 29.00 | 29.60 | 29.60 | -0.94% | 42,158 |
| Aug 5, 2026 | 31.00 | 31.20 | 29.47 | 29.88 | 29.88 | -2.26% | 58,264 |
| Aug 4, 2026 | 31.25 | 31.25 | 30.40 | 30.57 | 30.57 | -0.36% | 23,521 |
| Aug 3, 2026 | 31.00 | 31.40 | 30.00 | 30.68 | 30.68 | 1.25% | 10,487 |
| Jul 31, 2026 | 31.00 | 31.25 | 29.60 | 30.30 | 30.30 | -1.72% | 8,954 |
| Jul 30, 2026 | 31.03 | 31.03 | 29.80 | 30.83 | 30.83 | -0.64% | 15,792 |
| Jul 29, 2026 | 31.28 | 31.50 | 30.02 | 31.03 | 31.03 | -0.80% | 32,583 |
| Jul 28, 2026 | 31.60 | 32.60 | 31.01 | 31.28 | 31.28 | -2.52% | 14,305 |
| Jul 27, 2026 | 31.26 | 32.29 | 30.50 | 32.09 | 32.09 | 2.66% | 11,983 |
| Jul 24, 2026 | 31.22 | 31.80 | 31.22 | 31.26 | 31.26 | -1.85% | 11,890 |
| Jul 23, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -2.00% | 2,089 |
| Jul 22, 2026 | 33.33 | 33.33 | 32.50 | 32.50 | 32.50 | -1.52% | 3,463 |
| Jul 21, 2026 | 33.49 | 33.49 | 33.00 | 33.00 | 33.00 | -0.39% | 5,516 |
| Jul 20, 2026 | 33.68 | 33.68 | 33.13 | 33.13 | 33.13 | -1.98% | 3,116 |
| Jul 17, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -0.15% | 2,553 |
| Jul 16, 2026 | 33.90 | 33.90 | 33.85 | 33.85 | 33.85 | - | 2,831 |
| Jul 15, 2026 | 34.00 | 34.50 | 33.83 | 33.85 | 33.85 | -0.44% | 6,555 |
| Jul 14, 2026 | 34.53 | 34.53 | 34.00 | 34.00 | 34.00 | -1.05% | 2,801 |
| Jul 13, 2026 | 34.50 | 34.85 | 34.34 | 34.36 | 34.36 | 0.56% | 6,740 |
| Jul 10, 2026 | 33.01 | 34.17 | 33.00 | 34.17 | 34.17 | 2.00% | 7,318 |
| Jul 9, 2026 | 33.21 | 33.60 | 33.21 | 33.50 | 33.50 | -0.92% | 2,071 |
| Jul 8, 2026 | 34.45 | 34.45 | 33.81 | 33.81 | 33.81 | -2.00% | 2,445 |
| Jul 7, 2026 | 34.00 | 35.27 | 34.00 | 34.50 | 34.50 | -0.23% | 30,286 |
| Jul 6, 2026 | 34.58 | 35.80 | 34.58 | 34.58 | 34.58 | -1.98% | 64,450 |
| Jul 3, 2026 | 35.40 | 35.40 | 35.28 | 35.28 | 35.28 | -1.97% | 12,996 |
| Jul 2, 2026 | 37.45 | 37.45 | 35.99 | 35.99 | 35.99 | -1.99% | 18,336 |
| Jul 1, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 2.00% | 20,242 |
| Jun 30, 2026 | 34.78 | 36.10 | 34.78 | 36.00 | 36.00 | 1.47% | 31,288 |
| Jun 29, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -1.99% | 799 |
| Jun 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.98% | 3,280 |
| Jun 24, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -1.99% | 2,705 |
| Jun 23, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -1.98% | 18,712 |
| Jun 22, 2026 | 38.44 | 38.44 | 36.00 | 38.44 | 38.44 | 5.00% | 52,298 |
| Jun 19, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 4.99% | 21,914 |