NSE:RSSOFTWARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	29.30	29.30	28.10	28.50	28.50	0.04%	10,763
Oct 28, 2026	28.90	30.95	27.50	28.49	28.49	0.56%	15,931
Oct 27, 2026	28.42	29.50	28.01	28.33	28.33	0.35%	10,005
Oct 26, 2026	27.52	29.02	27.52	28.23	28.23	1.07%	6,807
Oct 23, 2026	28.65	29.50	27.50	27.93	27.93	-1.55%	17,169
Oct 22, 2026	27.69	29.60	27.69	28.37	28.37	0.39%	16,695
Oct 21, 2026	29.70	29.70	26.37	28.26	28.26	-1.70%	26,040
Oct 19, 2026	28.61	29.50	28.61	28.75	28.75	-2.48%	8,900
Oct 16, 2026	28.55	30.00	28.55	29.48	29.48	1.66%	14,534
Oct 15, 2026	29.35	29.79	28.52	29.00	29.00	-1.23%	14,407
Oct 14, 2026	29.39	29.45	28.40	29.36	29.36	3.38%	9,725
Oct 13, 2026	29.50	29.50	27.51	28.40	28.40	-1.63%	12,114
Oct 12, 2026	29.15	29.80	28.85	28.87	28.87	1.19%	7,732
Oct 9, 2026	28.51	29.20	28.01	28.53	28.53	-0.45%	12,846
Oct 8, 2026	30.50	30.99	27.04	28.66	28.66	-4.59%	69,717
Oct 7, 2026	30.15	30.79	29.60	30.04	30.04	-1.31%	14,524
Oct 6, 2026	30.99	30.99	29.50	30.44	30.44	2.18%	8,348
Oct 5, 2026	30.90	30.90	29.70	29.79	29.79	-0.83%	11,665
Oct 1, 2026	30.50	30.50	29.75	30.04	30.04	1.04%	15,166
Sep 30, 2026	31.00	31.00	29.70	29.73	29.73	-0.80%	9,352
Sep 29, 2026	31.00	31.00	29.53	29.97	29.97	-2.85%	4,580
Sep 28, 2026	32.00	32.00	29.90	30.85	30.85	0.95%	7,956
Sep 25, 2026	31.60	31.69	29.96	30.56	30.56	-2.18%	24,481
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