NSE:RSSOFTWARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	34.00	34.87	33.50	34.87	34.87	5.00%	43,524
Jun 17, 2026	31.63	33.21	30.65	33.21	33.21	5.00%	68,895
Jun 16, 2026	31.05	32.00	30.51	31.63	31.63	1.09%	34,274
Jun 15, 2026	31.99	31.99	30.25	31.29	31.29	0.38%	15,296
Jun 12, 2026	32.00	32.00	30.26	31.17	31.17	-0.32%	19,694
Jun 11, 2026	32.45	32.45	31.00	31.27	31.27	-1.79%	5,012
Jun 10, 2026	32.49	32.49	31.50	31.84	31.84	-1.15%	23,549
Jun 9, 2026	32.70	32.74	31.55	32.21	32.21	2.35%	12,675
Jun 8, 2026	32.80	32.80	31.20	31.47	31.47	-3.82%	18,136
Jun 5, 2026	32.38	32.95	32.25	32.72	32.72	0.55%	8,433
Jun 4, 2026	32.64	32.94	32.20	32.54	32.54	-0.31%	7,208
Jun 3, 2026	32.90	33.50	32.50	32.64	32.64	-0.34%	11,448
Jun 2, 2026	32.40	32.94	32.00	32.75	32.75	1.99%	12,551
Jun 1, 2026	32.02	32.45	31.50	32.11	32.11	0.28%	22,734
May 29, 2026	31.50	32.90	31.20	32.02	32.02	-0.37%	14,408
May 27, 2026	32.95	32.95	31.55	32.14	32.14	-1.02%	17,321
May 26, 2026	32.70	33.25	32.05	32.47	32.47	-1.10%	16,376
May 25, 2026	32.63	33.45	32.11	32.83	32.83	0.61%	28,553
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