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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.8	37.75	37.75	38.8	37.6	17,493
February 19, 2026	37.51	37.62	37.62	38.39	37.5	17,471
February 18, 2026	37.73	37.84	37.84	38.99	37.7	34,064
February 17, 2026	39.9	37.73	37.73	40.55	36.55	50,842
February 16, 2026	42.05	39.54	39.54	42.05	38.5	44,229
February 13, 2026	37	40.93	40.93	41.39	35.72	139,894
February 12, 2026	40.05	37.63	37.63	40.05	37.11	28,016
February 11, 2026	40.5	38.55	38.55	41.05	38	40,938
February 10, 2026	39.63	40.11	40.11	40.89	39.6	32,207
February 09, 2026	40	39.43	39.43	42.44	37.6	66,075
February 06, 2026	38.5	38.76	38.76	40.24	37.79	26,304
February 05, 2026	41.4	38.95	38.95	41.4	38.25	69,940
February 04, 2026	38.9	39.92	39.92	40.18	37.22	115,443
February 03, 2026	36.75	36.76	36.76	37.87	35.8	58,248
February 02, 2026	37.85	35.39	35.39	38.1	35	60,438
February 01, 2026	39.25	37.81	37.81	39.25	37.18	47,426
January 30, 2026	38	37.51	37.51	38.62	36	49,993
January 29, 2026	40.4	37.57	37.57	41.5	37	62,496
January 28, 2026	37.69	39.4	39.4	40.43	37.69	39,684
January 27, 2026	39.5	37.68	37.68	39.5	37.19	47,441
January 23, 2026	39.2	39.07	39.07	41.2	38.6	40,409
January 22, 2026	40.6	39.98	39.98	41.17	38.8	85,810
January 21, 2026	45.4	40.29	40.29	46	40.29	123,423
January 20, 2026	47.7	44.76	44.76	47.7	44	73,265
January 19, 2026	47.6	46.69	46.69	48.97	45.7	32,264
January 16, 2026	46	47.6	47.6	48.27	46	33,769
January 14, 2026	46	45.8	45.8	46.8	45.23	29,041
January 13, 2026	47.34	46	46	49	45.05	61,814
January 12, 2026	46.8	46.65	46.65	47.33	44.5	77,078
January 09, 2026	47.87	46.92	46.92	48.49	46.67	45,907
January 08, 2026	48.8	47.04	47.04	48.8	45.2	58,041
January 07, 2026	46.8	48.11	48.11	48.44	46.49	46,052
January 06, 2026	49.01	46.73	46.73	50	45.6	192,147
January 05, 2026	51	48.72	48.72	51.79	46.03	122,999
January 02, 2026	52	50.96	50.96	52.38	50.6	59,950
January 01, 2026	50.88	51.57	51.57	52.74	50.88	44,599
December 31, 2025	50.8	50.18	50.18	51.15	48.9	51,136
December 30, 2025	51	50	50	52.34	49.7	54,500
December 29, 2025	52.95	51.49	51.49	52.95	51	44,957
December 26, 2025	53.9	52.95	52.95	54	52.21	30,016
December 24, 2025	54.99	52.93	52.93	55.08	52.11	59,461
December 23, 2025	53.99	54.51	54.51	55.55	53	78,644
December 22, 2025	55.5	53.42	53.42	56	52.68	66,843
December 19, 2025	55	54.33	54.33	56	54	34,602
December 18, 2025	56.95	53.89	53.89	56.95	53.15	35,908
December 17, 2025	60.5	55.62	55.62	60.99	54	48,724
December 16, 2025	60	58.71	58.71	61	57.56	65,654
December 15, 2025	56.6	59.47	59.47	60.9	56.6	83,784
December 12, 2025	62	57.73	57.73	65.43	57.01	329,981
December 11, 2025	58	59.92	59.92	59.92	56.54	62,206
December 10, 2025	51.05	54.48	54.48	54.48	51.05	47,398
December 09, 2025	49.1	49.53	49.53	50.5	48.41	29,555
December 08, 2025	53	49.86	49.86	53	48.32	40,067
December 05, 2025	51.9	52.39	52.39	53.5	50.51	32,572
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

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