R S Software (India) Limited (BOM:517447)
India
· Delayed Price · Currency is INR 30.70
-1.55 (-4.81%)
At close: Mar 9, 2026
R S Software (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.05 | 31.95 | 30.00 | 30.70 | 30.70 | -4.81% | 9,062 |
| Mar 6, 2026 | 34.00 | 34.00 | 32.01 | 32.25 | 32.25 | -5.81% | 10,606 |
| Mar 5, 2026 | 34.00 | 37.45 | 33.19 | 34.24 | 34.24 | -0.32% | 2,276 |
| Mar 4, 2026 | 35.70 | 35.70 | 32.75 | 34.35 | 34.35 | 1.87% | 19,708 |
| Mar 2, 2026 | 33.50 | 34.41 | 31.51 | 33.72 | 33.72 | 0.57% | 7,191 |
| Feb 27, 2026 | 35.83 | 35.83 | 33.21 | 33.53 | 33.53 | -6.42% | 11,510 |
| Feb 26, 2026 | 36.48 | 36.82 | 35.40 | 35.83 | 35.83 | -0.06% | 3,616 |
| Feb 25, 2026 | 36.80 | 36.80 | 35.65 | 35.85 | 35.85 | -3.26% | 7,921 |
| Feb 24, 2026 | 36.70 | 38.13 | 36.37 | 37.06 | 37.06 | 0.16% | 24,977 |
| Feb 23, 2026 | 37.72 | 38.19 | 37.00 | 37.00 | 37.00 | -1.91% | 8,054 |
| Feb 20, 2026 | 39.99 | 39.99 | 37.56 | 37.72 | 37.72 | -1.82% | 1,903 |
| Feb 19, 2026 | 37.75 | 38.49 | 37.18 | 38.42 | 38.42 | 1.77% | 5,944 |
| Feb 18, 2026 | 37.41 | 38.84 | 37.41 | 37.75 | 37.75 | -0.63% | 1,021 |
| Feb 17, 2026 | 39.20 | 39.82 | 37.20 | 37.99 | 37.99 | -4.38% | 6,041 |
| Feb 16, 2026 | 42.65 | 42.65 | 39.26 | 39.73 | 39.73 | -2.62% | 7,487 |
| Feb 13, 2026 | 36.00 | 41.63 | 36.00 | 40.80 | 40.80 | 7.79% | 26,122 |
| Feb 12, 2026 | 38.16 | 38.36 | 37.40 | 37.85 | 37.85 | -1.82% | 3,323 |
| Feb 11, 2026 | 40.05 | 40.05 | 37.78 | 38.55 | 38.55 | -4.10% | 11,192 |
| Feb 10, 2026 | 39.70 | 40.67 | 39.70 | 40.20 | 40.20 | 0.98% | 5,993 |
| Feb 9, 2026 | 38.76 | 43.01 | 38.16 | 39.81 | 39.81 | 1.82% | 21,656 |
| Feb 6, 2026 | 38.85 | 39.90 | 37.91 | 39.10 | 39.10 | 0.64% | 4,450 |
| Feb 5, 2026 | 40.44 | 40.44 | 38.50 | 38.85 | 38.85 | -1.92% | 37,226 |
| Feb 4, 2026 | 39.00 | 40.46 | 37.59 | 39.61 | 39.61 | 7.67% | 47,647 |
| Feb 3, 2026 | 37.00 | 37.01 | 36.01 | 36.79 | 36.79 | 1.43% | 3,094 |
| Feb 2, 2026 | 37.00 | 37.00 | 35.02 | 36.27 | 36.27 | -3.38% | 6,878 |
| Feb 1, 2026 | 37.51 | 39.07 | 37.21 | 37.54 | 37.54 | 0.11% | 5,328 |
| Jan 30, 2026 | 35.05 | 38.01 | 35.05 | 37.50 | 37.50 | -0.21% | 5,914 |
| Jan 29, 2026 | 39.97 | 40.03 | 37.24 | 37.58 | 37.58 | -5.29% | 4,305 |
| Jan 28, 2026 | 38.95 | 40.24 | 38.95 | 39.68 | 39.68 | 5.81% | 2,694 |
| Jan 27, 2026 | 39.00 | 39.00 | 37.27 | 37.50 | 37.50 | -5.30% | 3,506 |
| Jan 23, 2026 | 39.30 | 41.28 | 38.80 | 39.60 | 39.60 | -1.02% | 5,362 |
| Jan 22, 2026 | 40.00 | 40.45 | 38.98 | 40.01 | 40.01 | -0.79% | 5,761 |
| Jan 21, 2026 | 45.45 | 45.45 | 40.21 | 40.33 | 40.33 | -9.72% | 23,817 |
| Jan 20, 2026 | 47.75 | 47.75 | 44.10 | 44.67 | 44.67 | -4.12% | 4,272 |
| Jan 19, 2026 | 47.70 | 47.72 | 46.00 | 46.59 | 46.59 | -2.53% | 5,977 |
| Jan 16, 2026 | 46.97 | 48.00 | 45.89 | 47.80 | 47.80 | 4.30% | 5,172 |
| Jan 14, 2026 | 45.10 | 46.75 | 45.10 | 45.83 | 45.83 | -2.01% | 1,328 |
| Jan 13, 2026 | 47.80 | 48.02 | 45.57 | 46.77 | 46.77 | 0.24% | 4,989 |
| Jan 12, 2026 | 46.02 | 47.64 | 44.87 | 46.66 | 46.66 | -0.30% | 5,080 |
| Jan 9, 2026 | 46.98 | 48.20 | 46.75 | 46.80 | 46.80 | -1.47% | 22,115 |
| Jan 8, 2026 | 48.15 | 48.25 | 45.61 | 47.50 | 47.50 | -1.17% | 17,863 |
| Jan 7, 2026 | 47.30 | 48.10 | 47.07 | 48.06 | 48.06 | 3.00% | 5,590 |
| Jan 6, 2026 | 51.98 | 51.98 | 46.00 | 46.66 | 46.66 | -4.60% | 18,826 |
| Jan 5, 2026 | 51.00 | 51.47 | 46.55 | 48.91 | 48.91 | -4.68% | 17,812 |
| Jan 2, 2026 | 51.90 | 52.02 | 50.80 | 51.31 | 51.31 | -1.14% | 6,206 |
| Jan 1, 2026 | 51.49 | 51.90 | 51.10 | 51.90 | 51.90 | 3.90% | 4,607 |
| Dec 31, 2025 | 50.54 | 51.22 | 49.00 | 49.95 | 49.95 | -0.46% | 5,827 |
| Dec 30, 2025 | 51.12 | 51.75 | 49.59 | 50.18 | 50.18 | -1.90% | 3,715 |
| Dec 29, 2025 | 53.00 | 53.00 | 51.15 | 51.15 | 51.15 | -3.49% | 1,565 |
| Dec 26, 2025 | 52.93 | 53.57 | 52.51 | 53.00 | 53.00 | 0.57% | 2,441 |
| Dec 24, 2025 | 54.59 | 54.59 | 52.50 | 52.70 | 52.70 | -4.44% | 8,466 |
| Dec 23, 2025 | 58.40 | 58.40 | 53.50 | 55.15 | 55.15 | 2.87% | 9,801 |
| Dec 22, 2025 | 54.55 | 55.97 | 53.10 | 53.61 | 53.61 | -1.63% | 12,732 |
| Dec 19, 2025 | 54.75 | 55.79 | 54.13 | 54.50 | 54.50 | 0.50% | 1,004 |
| Dec 18, 2025 | 55.03 | 55.30 | 53.20 | 54.23 | 54.23 | -1.88% | 2,576 |
| Dec 17, 2025 | 58.42 | 58.76 | 54.75 | 55.27 | 55.27 | -7.02% | 5,223 |
| Dec 16, 2025 | 60.00 | 60.45 | 57.87 | 59.44 | 59.44 | -0.25% | 17,068 |
| Dec 15, 2025 | 57.75 | 61.00 | 57.75 | 59.59 | 59.59 | 2.88% | 15,538 |
| Dec 12, 2025 | 62.01 | 65.90 | 57.50 | 57.92 | 57.92 | -3.48% | 43,792 |
| Dec 11, 2025 | 58.00 | 60.01 | 57.99 | 60.01 | 60.01 | 9.99% | 29,516 |
| Dec 10, 2025 | 51.99 | 54.56 | 51.31 | 54.56 | 54.56 | 10.00% | 14,516 |
| Dec 9, 2025 | 49.25 | 50.50 | 48.47 | 49.60 | 49.60 | -0.80% | 3,422 |
| Dec 8, 2025 | 53.00 | 53.00 | 48.50 | 50.00 | 50.00 | -3.98% | 7,342 |
| Dec 5, 2025 | 51.11 | 53.20 | 50.72 | 52.07 | 52.07 | 1.88% | 6,732 |
| Dec 4, 2025 | 50.10 | 51.73 | 49.94 | 51.11 | 51.11 | 1.57% | 5,129 |
| Dec 3, 2025 | 51.99 | 51.99 | 49.50 | 50.32 | 50.32 | -1.39% | 4,761 |
| Dec 2, 2025 | 55.25 | 55.25 | 50.55 | 51.03 | 51.03 | -3.02% | 21,879 |
| Dec 1, 2025 | 52.62 | 52.62 | 52.20 | 52.62 | 52.62 | 4.99% | 11,110 |
| Nov 28, 2025 | 49.95 | 50.12 | 49.95 | 50.12 | 50.12 | 4.99% | 1,132 |
| Nov 27, 2025 | 46.95 | 47.74 | 46.63 | 47.74 | 47.74 | 4.99% | 5,647 |
| Nov 26, 2025 | 46.45 | 47.67 | 45.05 | 45.47 | 45.47 | -1.07% | 17,441 |
| Nov 25, 2025 | 47.60 | 48.39 | 45.93 | 45.96 | 45.96 | -4.92% | 28,386 |
| Nov 24, 2025 | 50.20 | 50.20 | 48.34 | 48.34 | 48.34 | -4.99% | 9,033 |
| Nov 21, 2025 | 54.31 | 54.31 | 50.88 | 50.88 | 50.88 | -4.99% | 18,878 |
| Nov 20, 2025 | 53.00 | 54.32 | 52.90 | 53.55 | 53.55 | 2.76% | 4,061 |
| Nov 19, 2025 | 52.18 | 53.05 | 51.50 | 52.11 | 52.11 | 0.44% | 6,623 |
| Nov 18, 2025 | 52.00 | 54.00 | 50.02 | 51.88 | 51.88 | -1.46% | 5,986 |
| Nov 17, 2025 | 56.45 | 56.45 | 52.06 | 52.65 | 52.65 | -2.46% | 2,825 |
| Nov 14, 2025 | 53.48 | 55.06 | 53.48 | 53.98 | 53.98 | -2.16% | 3,484 |
| Nov 13, 2025 | 59.73 | 59.73 | 55.00 | 55.17 | 55.17 | -3.58% | 11,734 |
| Nov 12, 2025 | 56.61 | 57.70 | 56.21 | 57.22 | 57.22 | 2.60% | 4,106 |
| Nov 11, 2025 | 55.50 | 56.67 | 55.00 | 55.77 | 55.77 | 0.04% | 7,568 |
| Nov 10, 2025 | 57.39 | 57.55 | 54.15 | 55.75 | 55.75 | -3.06% | 15,583 |
| Nov 7, 2025 | 58.50 | 60.00 | 57.51 | 57.51 | 57.51 | -10.00% | 50,363 |
| Nov 6, 2025 | 64.10 | 65.33 | 63.90 | 63.90 | 63.90 | -9.99% | 10,575 |
| Nov 4, 2025 | 73.89 | 73.89 | 70.00 | 70.99 | 70.99 | 0.20% | 2,144 |
| Nov 3, 2025 | 70.00 | 73.50 | 69.51 | 70.85 | 70.85 | 0.31% | 6,643 |
| Oct 31, 2025 | 69.54 | 72.00 | 68.01 | 70.63 | 70.63 | 2.94% | 3,940 |
| Oct 30, 2025 | 67.36 | 69.00 | 67.28 | 68.61 | 68.61 | 3.95% | 1,582 |
| Oct 29, 2025 | 64.49 | 68.92 | 64.00 | 66.00 | 66.00 | 0.84% | 6,829 |
| Oct 28, 2025 | 66.86 | 67.20 | 65.07 | 65.45 | 65.45 | -1.71% | 6,177 |
| Oct 27, 2025 | 66.00 | 67.55 | 65.50 | 66.59 | 66.59 | 0.79% | 6,310 |
| Oct 24, 2025 | 69.50 | 70.50 | 65.11 | 66.07 | 66.07 | -5.92% | 11,651 |
| Oct 23, 2025 | 71.80 | 72.53 | 68.00 | 70.23 | 70.23 | 3.26% | 13,432 |
| Oct 21, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -4.22% | 6 |
| Oct 20, 2025 | 72.00 | 73.45 | 71.00 | 71.01 | 71.01 | -0.18% | 22,818 |
| Oct 17, 2025 | 71.59 | 74.63 | 70.74 | 71.14 | 71.14 | 1.35% | 6,077 |
| Oct 16, 2025 | 71.00 | 74.89 | 69.20 | 70.19 | 70.19 | 1.47% | 25,014 |
| Oct 15, 2025 | 69.00 | 69.98 | 68.63 | 69.17 | 69.17 | 0.25% | 701 |
| Oct 14, 2025 | 70.40 | 70.50 | 68.73 | 69.00 | 69.00 | -0.92% | 1,040 |