R S Software (India) Limited (BOM:517447)
India
· Delayed Price · Currency is INR 42.73
+0.24 (0.56%)
At close: Apr 28, 2026
R S Software (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.37 | 43.95 | 40.37 | 42.73 | 42.73 | 0.56% | 20,050 |
| Apr 27, 2026 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | -4.99% | 11,755 |
| Apr 24, 2026 | 47.89 | 47.89 | 43.34 | 44.72 | 44.72 | -1.95% | 93,495 |
| Apr 23, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 5.00% | 4,881 |
| Apr 22, 2026 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 4.98% | 12,364 |
| Apr 21, 2026 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 5.00% | 7,557 |
| Apr 20, 2026 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 4.98% | 24,370 |
| Apr 17, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 4.98% | 15,330 |
| Apr 16, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 4.99% | 825 |
| Apr 15, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 4.99% | 2,125 |
| Apr 13, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 4.98% | 4,678 |
| Apr 10, 2026 | 30.70 | 30.90 | 29.90 | 30.90 | 30.90 | 4.99% | 14,553 |
| Apr 9, 2026 | 29.43 | 29.43 | 28.59 | 29.43 | 29.43 | 4.99% | 55,475 |
| Apr 8, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 4.98% | 6,347 |
| Apr 7, 2026 | 26.70 | 26.70 | 26.50 | 26.70 | 26.70 | 4.99% | 11,590 |
| Apr 6, 2026 | 25.39 | 25.43 | 25.39 | 25.43 | 25.43 | 5.00% | 8,198 |
| Apr 2, 2026 | 24.22 | 24.22 | 23.57 | 24.22 | 24.22 | 4.98% | 43,319 |
| Apr 1, 2026 | 21.51 | 23.07 | 21.51 | 23.07 | 23.07 | 4.96% | 8,082 |
| Mar 30, 2026 | 23.45 | 23.45 | 21.98 | 21.98 | 21.98 | -4.97% | 17,431 |
| Mar 27, 2026 | 25.50 | 26.00 | 23.02 | 23.13 | 23.13 | -9.54% | 26,919 |
| Mar 25, 2026 | 26.20 | 26.33 | 25.50 | 25.57 | 25.57 | -0.62% | 10,594 |
| Mar 24, 2026 | 26.35 | 27.92 | 25.49 | 25.73 | 25.73 | -2.35% | 9,983 |
| Mar 23, 2026 | 27.00 | 27.20 | 25.38 | 26.35 | 26.35 | -3.90% | 15,013 |
| Mar 20, 2026 | 27.23 | 28.15 | 27.23 | 27.42 | 27.42 | 0.70% | 4,123 |
| Mar 19, 2026 | 30.00 | 30.00 | 27.20 | 27.23 | 27.23 | -4.39% | 44,088 |
| Mar 18, 2026 | 27.36 | 29.25 | 27.07 | 28.48 | 28.48 | 5.87% | 14,156 |
| Mar 17, 2026 | 27.13 | 27.89 | 26.90 | 26.90 | 26.90 | 0.45% | 14,446 |
| Mar 16, 2026 | 28.05 | 28.05 | 26.44 | 26.78 | 26.78 | -4.53% | 12,291 |
| Mar 13, 2026 | 28.40 | 28.64 | 27.37 | 28.05 | 28.05 | -1.20% | 3,737 |
| Mar 12, 2026 | 27.71 | 28.83 | 27.71 | 28.39 | 28.39 | 1.21% | 13,143 |
| Mar 11, 2026 | 29.75 | 30.30 | 27.57 | 28.05 | 28.05 | -4.75% | 96,080 |
| Mar 10, 2026 | 30.70 | 32.27 | 29.40 | 29.45 | 29.45 | -4.07% | 87,126 |
| 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% | 12,510 |
| 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 |