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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	76	74.56	74.56	76	74.56	17,308
September 04, 2025	76.09	76.09	76.09	76.09	76.09	6,792
September 03, 2025	74.6	74.6	74.6	74.6	74.6	20,534
September 02, 2025	71.71	73.14	73.14	73.14	71.71	9,565
September 01, 2025	71.6	71.71	71.71	71.71	71.05	9,029
August 29, 2025	73.09	72.5	72.5	73.09	72.3	9,321
August 28, 2025	74.55	73.5	73.5	74.55	73.5	17,377
August 26, 2025	70.31	73.14	73.14	73.14	70.31	17,857
August 25, 2025	71.71	71.71	71.71	71.71	71.71	5,458
August 22, 2025	73.18	73.18	73.18	73.18	73.18	7,347
August 21, 2025	74.68	74.68	74.68	74.68	74.68	4,409
August 20, 2025	76.21	76.21	76.21	76.21	76.21	5,206
August 19, 2025	77.77	77.77	77.77	77.77	77.77	6,142
August 18, 2025	79.36	79.36	79.36	79.36	79.36	13,647
August 14, 2025	80.7	80.98	80.98	80.98	80	38,913
August 13, 2025	77.13	77.13	77.13	77.13	74.93	33,427
August 12, 2025	72.4	73.46	73.46	73.46	72.4	34,548
August 11, 2025	69.97	69.97	69.97	69.97	69.97	12,632
August 08, 2025	64	66.64	66.64	66.64	63	13,924
August 07, 2025	66	63.47	63.47	66	63.12	64,567
August 06, 2025	65.46	66.45	66.45	68	65.46	84,435
August 05, 2025	69.23	68.91	68.91	72	68.91	26,964
August 04, 2025	78.26	72.54	72.54	79.97	72.54	70,220
August 01, 2025	79.47	76.36	76.36	79.47	76.36	70,105
July 31, 2025	77.92	77.92	77.92	77.92	77.92	41,244
July 30, 2025	79.52	79.52	79.52	79.52	79.52	4,089
July 29, 2025	81.15	81.15	81.15	81.15	81.15	1,780
July 28, 2025	82.81	82.81	82.81	82.81	82.81	1,261
July 25, 2025	84.51	84.51	84.51	84.51	84.51	2,642
July 24, 2025	86.24	86.24	86.24	86.24	86.24	350

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