NSE:RSSOFTWARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	24.17	24.17	23.67	24.17	24.17	5.00%	69,975
Apr 1, 2026	23.02	23.02	22.01	23.02	23.02	4.97%	14,175
Mar 30, 2026	23.42	23.42	21.93	21.93	21.93	-4.98%	89,513
Mar 27, 2026	25.89	26.00	22.95	23.08	23.08	-9.49%	144,517
Mar 25, 2026	26.32	26.38	25.00	25.50	25.50	-0.78%	106,890
Mar 24, 2026	26.10	27.86	25.50	25.70	25.70	-0.81%	166,916
Mar 23, 2026	27.63	27.63	25.02	25.91	25.91	-5.40%	187,326
Mar 20, 2026	27.80	28.87	27.25	27.39	27.39	0.77%	79,849
Mar 19, 2026	28.00	28.65	27.00	27.18	27.18	-4.77%	49,569
Mar 18, 2026	26.80	29.45	26.80	28.54	28.54	6.41%	81,970
Mar 17, 2026	27.25	27.68	26.80	26.82	26.82	-0.22%	80,799
Mar 16, 2026	28.49	28.49	26.25	26.88	26.88	-3.55%	69,048
Mar 13, 2026	28.42	28.50	27.36	27.87	27.87	0.07%	71,009
Mar 12, 2026	28.50	28.89	27.71	27.85	27.85	-0.32%	79,985
Mar 11, 2026	29.90	30.33	27.20	27.94	27.94	-5.10%	286,010
Mar 10, 2026	30.70	32.50	29.19	29.44	29.44	-2.77%	131,460
Mar 9, 2026	32.90	32.90	29.61	30.28	30.28	-6.80%	50,402
Mar 6, 2026	34.00	34.22	32.27	32.49	32.49	-2.87%	34,073
Mar 5, 2026	35.40	35.40	33.11	33.45	33.45	-3.80%	90,491
Mar 4, 2026	34.68	35.40	32.72	34.77	34.77	3.73%	70,576
Mar 2, 2026	31.21	35.43	31.20	33.52	33.52	-0.59%	71,981
Feb 27, 2026	35.60	36.09	33.02	33.72	33.72	-6.20%	91,266
Feb 26, 2026	35.15	36.34	35.15	35.95	35.95	0.45%	21,257
Feb 25, 2026	37.20	37.20	35.60	35.79	35.79	-3.92%	29,566
Feb 24, 2026	36.26	37.90	36.26	37.25	37.25	0.95%	27,690
Feb 23, 2026	37.57	38.28	36.85	36.90	36.90	-2.25%	29,711
Feb 20, 2026	38.80	38.80	37.60	37.75	37.75	0.35%	17,279
Feb 19, 2026	37.51	38.39	37.50	37.62	37.62	-0.58%	17,275
Feb 18, 2026	37.73	38.99	37.70	37.84	37.84	0.29%	34,064
Feb 17, 2026	39.90	40.55	36.55	37.73	37.73	-4.58%	50,704
Feb 16, 2026	42.05	42.05	38.50	39.54	39.54	-3.40%	44,201
Feb 13, 2026	37.00	41.39	35.72	40.93	40.93	8.77%	139,494