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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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