R S Software (India) Limited - RSSOFTWARE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50.41	51.07	51.07	51.7	49.82	18,914
December 03, 2025	49.76	50.16	50.16	51.88	49	48,875
December 02, 2025	54.69	50.98	50.98	54.69	50.2	132,954
December 01, 2025	52.78	52.78	52.78	52.78	52	86,647
November 28, 2025	50.27	50.27	50.27	50.27	50.27	5,146
November 27, 2025	45.81	47.88	47.88	47.88	45.81	34,194
November 26, 2025	46.2	45.6	45.6	47.49	45.05	77,834
November 25, 2025	48.3	46.2	46.2	48.64	45.74	240,729
November 24, 2025	50.1	48.15	48.15	50.8	48.15	121,487
November 21, 2025	53.49	50.69	50.69	53.57	50.67	176,102
November 19, 2025	52.7	52.19	52.19	53.35	51.17	31,667
November 18, 2025	53.9	51.78	51.78	54.08	49.92	126,447
November 17, 2025	53.85	52.55	52.55	55.35	51.66	65,083
November 14, 2025	55.25	53.85	53.85	55.25	53.23	44,273
November 13, 2025	56.4	55	55	58.84	54.52	74,890
November 12, 2025	56.2	57.39	57.39	57.8	56.12	42,125
November 11, 2025	55.56	56.09	56.09	56.65	54.9	70,493
November 10, 2025	55	55.05	55.05	57.48	54	108,079
November 07, 2025	62	57.21	57.21	62	57.05	340,200
November 06, 2025	63.55	63.39	63.39	65.4	63.39	168,349
November 04, 2025	73	70.44	70.44	73	69.5	21,316
November 03, 2025	70.58	71.16	71.16	73.49	69.06	42,284
October 31, 2025	68.63	69.98	69.98	72	67.81	42,635
October 30, 2025	66.4	68.63	68.63	69.45	66.39	16,615
October 29, 2025	64.65	66.7	66.7	68.68	63.68	85,433
October 28, 2025	67.28	65.15	65.15	67.28	65	22,440
October 27, 2025	66.89	66.66	66.66	68.29	65.22	43,824
October 24, 2025	70.4	66.2	66.2	70.47	64.76	85,298
October 23, 2025	72.14	69.94	69.94	72.69	67.7	66,255
October 21, 2025	69.5	72.14	72.14	73.99	69.5	8,591
October 20, 2025	71.8	70.86	70.86	73.73	70.5	100,501
October 17, 2025	70.1	71.81	71.81	74.46	70.1	63,278
October 16, 2025	70.47	70.78	70.78	75	69.27	85,733
October 15, 2025	69	69.89	69.89	70.4	67.95	12,632
October 14, 2025	70.73	69.07	69.07	70.8	68.53	28,493
October 13, 2025	70.8	69.74	69.74	70.8	69.1	18,654
October 10, 2025	70.6	69.78	69.78	75.25	68.6	70,590
October 09, 2025	70.59	69.38	69.38	71.25	67.82	16,972
October 08, 2025	71.4	70.26	70.26	73.39	70	26,679
October 07, 2025	70.2	70.31	70.31	73	69.5	8,198
October 06, 2025	73.27	70.92	70.92	73.28	70.01	18,631
October 03, 2025	69.85	70.83	70.83	72	69.52	10,743
October 01, 2025	72.88	69.85	69.85	74	69.19	27,231
September 30, 2025	69.66	72.52	72.52	73	68.1	12,099
September 29, 2025	70	69.66	69.66	72	69.04	11,282
September 26, 2025	74.62	71.22	71.22	74.62	70.88	18,528
September 25, 2025	77.1	74.62	74.62	77.48	74.39	13,715
September 24, 2025	80.7	78.31	78.31	81.1	77.3	18,955
September 23, 2025	82	80.7	80.7	82	78.18	59,759
September 22, 2025	78.18	78.18	78.18	78.18	74.54	41,372
September 19, 2025	74.46	74.46	74.46	74.46	73	9,538
September 18, 2025	72.6	73	73	73	72.38	15,476
September 17, 2025	72.38	72.38	72.38	72.38	72.38	3,238
September 16, 2025	69	70.97	70.97	70.97	69	8,350
September 15, 2025	71	69.58	69.58	71	69.58	23,751
September 12, 2025	70.65	71	71	71.95	70.65	12,797
September 11, 2025	70.59	70.59	70.59	70.59	69.17	25,837
September 10, 2025	72.04	70.59	70.59	72.04	70.59	24,726
September 09, 2025	71.59	72.04	72.04	72.04	71.59	23,855
September 08, 2025	74.19	73.06	73.06	74.19	73.06	10,876

R S Software (India) Limited (RSSOFTWARE.NS) NSE