R. S. Software (India) Limited RSSOFTWARE
NSE · India · Technology Services
INR 30.00+0.27 (+0.91%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 30.04 | +1.04% | INR 30.50 | INR 30.50 | INR 29.75 | 15.17K |
| 2026-09-30 | INR 29.73 | -0.80% | INR 31.00 | INR 31.00 | INR 29.70 | 9.35K |
| 2026-09-29 | INR 29.97 | -2.85% | INR 31.00 | INR 31.00 | INR 29.53 | 4.58K |
| 2026-09-28 | INR 30.85 | +0.95% | INR 32.00 | INR 32.00 | INR 29.90 | 7.96K |
| 2026-09-25 | INR 30.56 | -2.18% | INR 31.60 | INR 31.69 | INR 29.96 | 24.48K |
| 2026-09-24 | INR 31.24 | -3.55% | INR 32.39 | INR 33.50 | INR 31.05 | 27.80K |
| 2026-09-23 | INR 32.39 | +2.50% | INR 31.05 | INR 32.90 | INR 31.05 | 22.92K |
| 2026-09-22 | INR 31.60 | +4.53% | INR 30.30 | INR 31.74 | INR 29.70 | 48.18K |
| 2026-09-21 | INR 30.23 | -0.10% | INR 30.50 | INR 30.50 | INR 29.70 | 3.84K |
| 2026-09-18 | INR 30.26 | +0.87% | INR 29.70 | INR 30.69 | INR 29.70 | 5.38K |
| 2026-09-17 | INR 30.00 | +0.27% | INR 30.24 | INR 30.49 | INR 29.95 | 9.42K |
| 2026-09-16 | INR 29.92 | +1.08% | INR 29.60 | INR 30.20 | INR 29.52 | 27.51K |
| 2026-09-15 | INR 29.60 | -0.10% | INR 29.50 | INR 29.97 | INR 29.01 | 32.81K |
| 2026-09-11 | INR 29.63 | +1.44% | INR 29.80 | INR 29.85 | INR 28.50 | 12.07K |
| 2026-09-10 | INR 29.21 | -0.92% | INR 29.48 | INR 29.68 | INR 29.00 | 11.43K |
| 2026-09-09 | INR 29.48 | +1.34% | INR 29.65 | INR 29.92 | INR 29.24 | 18.62K |
| 2026-09-08 | INR 29.09 | -1.69% | INR 29.59 | INR 29.93 | INR 29.00 | 31.60K |
| 2026-09-07 | INR 29.59 | -3.33% | INR 30.94 | INR 30.94 | INR 29.30 | 29.12K |
| 2026-09-04 | INR 30.61 | +2.34% | INR 30.10 | INR 31.40 | INR 29.50 | 50.38K |
| 2026-09-03 | INR 29.91 | +4.80% | INR 28.65 | INR 29.96 | INR 28.02 | 39.89K |
| 2026-09-02 | INR 28.54 | -0.63% | INR 28.75 | INR 29.20 | INR 27.29 | 94.75K |
| 2026-09-01 | INR 28.72 | -3.43% | INR 29.80 | INR 30.50 | INR 28.40 | 70.79K |
| 2026-08-31 | INR 29.74 | -4.95% | INR 29.75 | INR 31.40 | INR 29.73 | 119.17K |
| 2026-08-28 | INR 31.29 | -4.98% | INR 33.94 | INR 33.94 | INR 31.29 | 71.14K |
| 2026-08-27 | INR 32.93 | +4.94% | INR 32.00 | INR 32.94 | INR 31.00 | 66.30K |
| 2026-08-26 | INR 31.38 | +4.98% | INR 30.33 | INR 31.38 | INR 29.90 | 31.81K |
| 2026-08-25 | INR 29.89 | -0.30% | INR 30.00 | INR 30.50 | INR 29.11 | 34.31K |
| 2026-08-24 | INR 29.98 | -1.12% | INR 30.01 | INR 30.32 | INR 29.01 | 41.46K |
| 2026-08-21 | INR 30.32 | -2.00% | INR 30.21 | INR 31.20 | INR 29.61 | 25.27K |
| 2026-08-20 | INR 30.94 | -1.18% | INR 31.31 | INR 31.90 | INR 30.60 | 13.01K |
| 2026-08-19 | INR 31.31 | -1.51% | INR 32.00 | INR 32.90 | INR 30.60 | 16.28K |
| 2026-08-18 | INR 31.79 | +0.63% | INR 32.40 | INR 32.50 | INR 30.44 | 12.26K |
| 2026-08-17 | INR 31.59 | -4.68% | INR 33.05 | INR 34.00 | INR 31.49 | 44.16K |
| 2026-08-14 | INR 33.14 | -2.01% | INR 33.82 | INR 34.49 | INR 32.36 | 14.04K |
| 2026-08-13 | INR 33.82 | +2.08% | INR 34.77 | INR 34.78 | INR 33.00 | 72.51K |
| 2026-08-12 | INR 33.13 | +4.97% | INR 33.13 | INR 33.13 | INR 33.13 | 4.19K |
| 2026-08-11 | INR 31.56 | +4.99% | INR 31.00 | INR 31.56 | INR 31.00 | 15.13K |
| 2026-08-10 | INR 30.06 | +1.83% | INR 29.90 | INR 30.40 | INR 29.52 | 20.97K |
| 2026-08-07 | INR 29.52 | -0.27% | INR 29.00 | INR 30.00 | INR 29.00 | 19.35K |
| 2026-08-06 | INR 29.60 | -0.94% | INR 29.90 | INR 30.35 | INR 29.00 | 42.16K |
| 2026-08-05 | INR 29.88 | -2.26% | INR 31.00 | INR 31.20 | INR 29.47 | 58.26K |
| 2026-08-04 | INR 30.57 | -0.36% | INR 31.25 | INR 31.25 | INR 30.40 | 23.52K |
| 2026-08-03 | INR 30.68 | +1.25% | INR 31.00 | INR 31.40 | INR 30.00 | 10.49K |
| 2026-07-31 | INR 30.30 | -1.72% | INR 31.00 | INR 31.25 | INR 29.60 | 8.95K |
| 2026-07-30 | INR 30.83 | -0.64% | INR 31.03 | INR 31.03 | INR 29.80 | 15.79K |
| 2026-07-29 | INR 31.03 | -0.80% | INR 31.28 | INR 31.50 | INR 30.02 | 32.58K |
| 2026-07-28 | INR 31.28 | -2.52% | INR 31.60 | INR 32.60 | INR 31.01 | 14.31K |
| 2026-07-27 | INR 32.09 | +2.66% | INR 31.26 | INR 32.29 | INR 30.50 | 11.98K |
| 2026-07-24 | INR 31.26 | -1.85% | INR 31.26 | INR 31.80 | INR 31.22 | 11.89K |
| 2026-07-23 | INR 31.85 | -2.00% | INR 31.85 | INR 31.85 | INR 31.85 | 2.09K |
| 2026-07-22 | INR 32.50 | -1.52% | INR 32.50 | INR 33.33 | INR 32.50 | 3.46K |
| 2026-07-21 | INR 33.00 | -0.39% | INR 33.00 | INR 33.49 | INR 33.00 | 5.52K |
| 2026-07-20 | INR 33.13 | -1.98% | INR 33.13 | INR 33.68 | INR 33.13 | 3.12K |
| 2026-07-17 | INR 33.80 | -0.15% | INR 33.80 | INR 34.00 | INR 33.80 | 2.55K |
| 2026-07-16 | INR 33.85 | 0.00% | INR 33.85 | INR 33.90 | INR 33.85 | 2.83K |
| 2026-07-15 | INR 33.85 | -0.44% | INR 33.85 | INR 34.50 | INR 33.83 | 6.56K |
| 2026-07-14 | INR 34.00 | -1.05% | INR 34.00 | INR 34.53 | INR 34.00 | 2.80K |
| 2026-07-13 | INR 34.36 | +0.56% | INR 34.36 | INR 34.85 | INR 34.34 | 6.74K |
| 2026-07-10 | INR 34.17 | +2.00% | INR 34.17 | INR 34.17 | INR 33.00 | 7.32K |
| 2026-07-09 | INR 33.50 | -0.92% | INR 33.50 | INR 33.60 | INR 33.21 | 2.07K |
| 2026-07-08 | INR 33.81 | -2.00% | INR 33.81 | INR 34.45 | INR 33.81 | 2.45K |
| 2026-07-07 | INR 34.50 | -0.23% | INR 34.50 | INR 35.27 | INR 34.00 | 30.29K |
| 2026-07-06 | INR 34.58 | -1.98% | INR 34.58 | INR 35.80 | INR 34.58 | 64.45K |
| 2026-07-03 | INR 35.28 | -1.97% | INR 35.28 | INR 35.40 | INR 35.28 | 13.00K |
| 2026-07-02 | INR 35.99 | -1.99% | INR 35.99 | INR 37.45 | INR 35.99 | 18.34K |
| 2026-07-01 | INR 36.72 | +2.00% | INR 36.72 | INR 36.72 | INR 36.72 | 20.24K |
| 2026-06-30 | INR 36.00 | +1.47% | INR 36.00 | INR 36.10 | INR 34.78 | 31.29K |
| 2026-06-29 | INR 35.48 | -1.99% | INR 35.48 | INR 35.48 | INR 35.48 | 799 |
| 2026-06-26 | INR 36.20 | 0.00% | INR 36.20 | INR 36.20 | INR 36.20 | 0 |
| 2026-06-25 | INR 36.20 | -1.98% | INR 36.20 | INR 36.20 | INR 36.20 | 3.28K |
| 2026-06-24 | INR 36.93 | -1.99% | INR 36.93 | INR 36.93 | INR 36.93 | 2.71K |
| 2026-06-23 | INR 37.68 | -1.98% | INR 37.68 | INR 37.68 | INR 37.68 | 18.71K |
| 2026-06-22 | INR 38.44 | +5.00% | INR 38.44 | INR 38.44 | INR 36.00 | 52.30K |
| 2026-06-19 | INR 36.61 | +4.99% | INR 36.61 | INR 36.61 | INR 36.61 | 21.91K |
| 2026-06-18 | INR 34.87 | +5.00% | INR 34.00 | INR 34.87 | INR 33.50 | 43.52K |
| 2026-06-17 | INR 33.21 | +5.00% | INR 31.63 | INR 33.21 | INR 30.65 | 68.90K |
| 2026-06-16 | INR 31.63 | +1.09% | INR 31.05 | INR 32.00 | INR 30.51 | 34.27K |
| 2026-06-15 | INR 31.29 | +0.38% | INR 31.99 | INR 31.99 | INR 30.25 | 15.30K |
| 2026-06-12 | INR 31.17 | -0.32% | INR 32.00 | INR 32.00 | INR 30.26 | 19.69K |
| 2026-06-11 | INR 31.27 | -1.79% | INR 32.45 | INR 32.45 | INR 31.00 | 5.01K |
| 2026-06-10 | INR 31.84 | -1.15% | INR 32.49 | INR 32.49 | INR 31.50 | 23.55K |
| 2026-06-09 | INR 32.21 | +2.35% | INR 32.70 | INR 32.74 | INR 31.55 | 12.68K |
| 2026-06-08 | INR 31.47 | -3.82% | INR 32.80 | INR 32.80 | INR 31.20 | 18.14K |
| 2026-06-05 | INR 32.72 | +0.55% | INR 32.38 | INR 32.95 | INR 32.25 | 8.43K |
| 2026-06-04 | INR 32.54 | -0.31% | INR 32.64 | INR 32.94 | INR 32.20 | 7.21K |
| 2026-06-03 | INR 32.64 | -0.34% | INR 32.90 | INR 33.50 | INR 32.50 | 11.45K |
| 2026-06-02 | INR 32.75 | +1.99% | INR 32.40 | INR 32.94 | INR 32.00 | 12.55K |
| 2026-06-01 | INR 32.11 | +0.28% | INR 32.02 | INR 32.45 | INR 31.50 | 22.73K |
| 2026-05-29 | INR 32.02 | -0.37% | INR 31.50 | INR 32.90 | INR 31.20 | 14.41K |
| 2026-05-28 | INR 32.14 | 0.00% | INR 32.14 | INR 32.14 | INR 32.14 | 0 |