NSE:RSSOFTWARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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