NSE:RSSOFTWARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.39	33.50	31.05	31.24	31.24	-3.55%	27,801
Sep 23, 2026	31.05	32.90	31.05	32.39	32.39	2.50%	22,923
Sep 22, 2026	30.30	31.74	29.70	31.60	31.60	4.53%	48,181
Sep 21, 2026	30.50	30.50	29.70	30.23	30.23	-0.10%	3,836
Sep 18, 2026	29.70	30.69	29.70	30.26	30.26	0.87%	5,384
Sep 17, 2026	30.24	30.49	29.95	30.00	30.00	0.27%	9,423
Sep 16, 2026	29.60	30.20	29.52	29.92	29.92	1.08%	27,506
Sep 15, 2026	29.50	29.97	29.01	29.60	29.60	-0.10%	32,806
Sep 11, 2026	29.80	29.85	28.50	29.63	29.63	1.44%	12,071
Sep 10, 2026	29.48	29.68	29.00	29.21	29.21	-0.92%	11,425
Sep 9, 2026	29.65	29.92	29.24	29.48	29.48	1.34%	18,618
Sep 8, 2026	29.59	29.93	29.00	29.09	29.09	-1.69%	31,601
Sep 7, 2026	30.94	30.94	29.30	29.59	29.59	-3.33%	29,124
Sep 4, 2026	30.10	31.40	29.50	30.61	30.61	2.34%	50,380
Sep 3, 2026	28.65	29.96	28.02	29.91	29.91	4.80%	39,888
Sep 2, 2026	28.75	29.20	27.29	28.54	28.54	-0.63%	94,746
Sep 1, 2026	29.80	30.50	28.40	28.72	28.72	-3.43%	70,785
Aug 31, 2026	29.75	31.40	29.73	29.74	29.74	-4.95%	119,170
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