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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	88.01	88.01	88.01	88.01	88.01	9,222
July 22, 2025	89.81	89.81	89.81	89.81	89.81	28,146
July 21, 2025	91.65	91.65	91.65	91.65	91.65	25,237
July 18, 2025	89	89.86	89.86	89.86	89	15,528
July 17, 2025	88.1	88.1	88.1	88.1	88.1	5,208
July 16, 2025	86.38	86.38	86.38	86.38	86.38	3,916
July 15, 2025	84.69	84.69	84.69	84.69	84.69	7,977
July 14, 2025	83.03	83.03	83.03	83.03	83.03	12,410
July 11, 2025	80	81.41	81.41	81.41	80	36,369
July 10, 2025	79.82	79.82	79.82	79.82	79.82	7,668
July 09, 2025	78.03	78.26	78.26	78.26	78.03	29,252
July 08, 2025	76.73	76.73	76.73	76.73	76.73	6,953
July 07, 2025	78.3	78.3	78.3	78.3	78.3	8,991
July 04, 2025	79.55	79.9	79.9	80	79.55	28,328
July 03, 2025	81	80	80	81	80	76,397
July 02, 2025	80.59	80.59	80.59	80.59	80.59	3,726
July 01, 2025	79.01	79.01	79.01	79.01	79.01	8,575
June 30, 2025	77.47	77.47	77.47	77.47	77.47	6,675
June 27, 2025	75.96	75.96	75.96	75.96	75.96	3,949
June 26, 2025	74.48	74.48	74.48	74.48	74.48	18,470
June 25, 2025	73.02	73.02	73.02	73.02	73.02	29,188
June 24, 2025	71.59	71.59	71.59	71.59	71.59	5,997
June 23, 2025	70.19	70.19	70.19	70.19	70.19	26,673
June 20, 2025	68.82	68.82	68.82	68.82	68.82	7,785
June 19, 2025	67.48	67.48	67.48	67.48	67.48	7,822
June 18, 2025	66.15	66.16	66.16	66.16	66.15	55,515
June 17, 2025	64.87	64.87	64.87	64.87	64.87	13,984
June 16, 2025	63.6	63.6	63.6	63.6	63.6	12,684
June 13, 2025	62.34	62.36	62.36	62.36	62.34	30,489
June 12, 2025	61.14	61.14	61.14	61.14	61.14	4,535

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