BSE - Delayed Quote INR

R S Software (India) Limited (RSSOFTWARE.BO)

Compare
65.66
-1.34
(-2.00%)
At close: April 9 at 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202566.8066.8065.6665.6665.662,734
Apr 8, 202567.6267.6266.7067.0067.005,494
Apr 7, 202567.6267.8067.6267.6267.622,235
Apr 4, 202570.9970.9969.0069.0069.007,428
Apr 3, 202569.6769.6769.6569.6769.673,853
Apr 2, 202566.0068.3166.0068.3168.317,958
Apr 1, 202567.1067.1066.9866.9866.988,075
Mar 28, 202568.3468.3468.3468.3468.34599
Mar 27, 202569.7369.7369.7369.7369.733,503
Mar 26, 202571.1571.1571.1571.1571.153,972
Mar 25, 202570.8074.9768.0072.6072.60126,740
Mar 24, 202571.4071.4071.4071.4071.4015,839
Mar 21, 202568.0068.0068.0068.0068.0016,155
Mar 20, 202564.7764.7764.7764.7764.775,674
Mar 19, 202559.6061.6958.6461.6961.6927,707
Mar 18, 202560.8860.8858.1058.7658.7639,860
Mar 17, 202564.0064.9960.8860.8860.8846,925
Mar 13, 202565.7069.8063.6164.0864.0851,518
Mar 12, 202563.4369.7863.4366.9566.9526,984
Mar 11, 202566.7666.7666.7666.7666.767,378
Mar 10, 202573.6073.6070.2770.2770.2733,819
Mar 7, 202573.9673.9673.0073.9673.96114,492
Mar 6, 202570.4470.4470.4470.4470.4416,654
Mar 5, 202560.7567.0960.7167.0967.0964,324
Mar 4, 202563.9068.0063.9063.9063.9028,262
Mar 3, 202567.2668.9867.2667.2667.267,404
Feb 28, 202570.8070.8070.8070.8070.801,606
Feb 27, 202579.3079.3074.5074.5074.506,167
Feb 25, 202582.0082.0077.9078.4078.406,687
Feb 24, 202585.2085.2079.0080.6580.6511,851
Feb 21, 202586.3589.9082.5083.1083.1026,933
Feb 20, 202585.4091.7585.4086.7086.7038,474
Feb 19, 202589.8594.5089.8589.8589.8571,819
Feb 18, 202594.5594.5594.5594.5594.551,855
Feb 17, 202599.5099.5099.5099.5099.501,238
Feb 14, 2025104.70104.70104.70104.70104.70652
Feb 13, 2025110.20113.65110.20110.20110.2045,472
Feb 12, 2025115.95115.95115.95115.95115.952,503
Feb 11, 2025122.05122.05122.05122.05122.0515,528
Feb 10, 2025134.90141.00128.45128.45128.4513,078
Feb 7, 2025135.20135.20135.20135.20135.2095
Feb 6, 2025137.95137.95137.95137.95137.95337
Feb 5, 2025140.75140.75140.75140.75140.75624
Feb 4, 2025143.60143.60143.60143.60143.60352
Feb 3, 2025146.50146.50146.50146.50146.50355
Feb 1, 2025149.45149.45149.45149.45149.45452
Jan 31, 2025152.50152.50152.50152.50152.501,505
Jan 30, 2025155.60155.60155.60155.60155.60520
Jan 29, 2025158.75158.75158.75158.75158.75618
Jan 28, 2025161.95161.95161.95161.95161.95218
Jan 27, 2025165.25165.25165.25165.25165.25339
Jan 24, 2025168.60168.60168.60168.60168.60635
Jan 23, 2025172.00172.00172.00172.00172.001,216
Jan 22, 2025175.50175.50175.50175.50175.501,059
Jan 21, 2025186.35186.35179.05179.05179.0529,989
Jan 20, 2025178.00182.70178.00182.70182.7011,336
Jan 17, 2025179.15179.15179.15179.15179.151,153
Jan 16, 2025183.10183.10182.80182.80182.804,978
Jan 15, 2025186.50186.50186.50186.50186.501,282
Jan 14, 2025190.30190.30190.30190.30190.30825
Jan 13, 2025194.15194.15194.15194.15194.15653
Jan 10, 2025198.10198.10198.10198.10198.10402
Jan 9, 2025202.10202.10202.10202.10202.101,259
Jan 8, 2025206.20206.20206.20206.20206.20611
Jan 7, 2025210.40210.40210.40210.40210.40531
Jan 6, 2025214.65214.65214.65214.65214.65318
Jan 3, 2025230.80230.80212.55219.00219.0012,690
Jan 2, 2025220.00221.25216.30221.25221.2517,788
Jan 1, 2025210.70210.75210.70210.75210.752,387
Dec 31, 2024200.65200.75200.65200.75200.7510,909
Dec 30, 2024184.45191.20178.05191.20191.2021,822
Dec 27, 2024185.75192.00180.20182.10182.107,692
Dec 26, 2024195.90195.90187.60188.95188.954,956
Dec 24, 2024185.25197.00185.25192.90192.904,377
Dec 23, 2024197.00197.00187.05188.50188.5015,036
Dec 20, 2024207.90209.80196.50196.75196.758,552
Dec 19, 2024195.10207.40195.00206.80206.804,942
Dec 18, 2024201.90206.10193.65197.55197.5517,768
Dec 17, 2024210.20212.00203.65203.65203.6526,957
Dec 16, 2024218.00222.95211.10214.35214.357,399
Dec 13, 2024217.05226.80217.05218.00218.006,823
Dec 12, 2024215.00223.00210.00219.90219.9015,376
Dec 11, 2024218.00222.90212.05214.45214.4510,960
Dec 10, 2024221.80222.65216.20219.95219.959,645
Dec 9, 2024227.80229.30219.55221.80221.809,198
Dec 6, 2024227.00228.25224.65226.60226.601,456
Dec 5, 2024228.70228.95224.10224.65224.656,127
Dec 4, 2024227.20233.40224.00227.25227.257,002
Dec 3, 2024223.00231.35216.30228.00228.0022,807
Dec 2, 2024214.90222.00208.75220.35220.357,843
Nov 29, 2024220.45220.45210.00211.45211.4516,068
Nov 28, 2024219.60221.95212.00218.65218.6510,357
Nov 27, 2024221.35223.00215.00216.60216.6014,185
Nov 26, 2024229.00229.00218.25221.55221.5510,316
Nov 25, 2024224.00230.75223.25227.85227.856,047
Nov 22, 2024222.00228.30218.30219.80219.808,839
Nov 21, 2024230.40230.45220.00222.80222.8015,572
Nov 19, 2024216.00231.05216.00227.35227.3518,244
Nov 18, 2024216.05226.00215.70220.05220.0512,960
Nov 14, 2024217.90228.00210.00221.90221.906,615
Nov 13, 2024221.40225.05217.65217.65217.659,876
Nov 12, 2024238.00238.00228.05229.10229.105,399
Nov 11, 2024231.45243.40231.00236.45236.4511,556
Nov 8, 2024246.70246.70235.00236.15236.156,959
Nov 7, 2024253.90253.90245.50246.85246.8510,024
Nov 6, 2024264.95274.15253.70256.95256.9510,606
Nov 4, 2024242.30255.00236.10248.70248.7017,591
Nov 1, 2024248.65250.00244.70248.50248.501,948
Oct 31, 2024247.65247.80236.45244.70244.707,377
Oct 29, 2024264.30272.70248.00257.65257.6525,944
Oct 28, 2024256.70262.00240.15261.00261.008,490
Oct 25, 2024255.60256.75245.15252.00252.0011,061
Oct 24, 2024266.40266.40255.00258.05258.051,602
Oct 23, 2024246.00267.00246.00263.70263.705,901
Oct 22, 2024269.90280.00257.25257.90257.9013,341
Oct 21, 2024279.50280.55268.10270.75270.751,773
Oct 18, 2024271.90285.45264.25278.50278.5018,705
Oct 17, 2024282.00284.65271.00271.90271.9010,749
Oct 16, 2024263.30283.35263.30281.30281.3025,492
Oct 15, 2024278.45278.45268.10269.90269.903,201
Oct 14, 2024267.95281.30265.10276.10276.1019,313
Oct 11, 2024265.05270.95260.25267.95267.952,007
Oct 10, 2024271.00271.10260.00265.40265.408,629
Oct 9, 2024262.55272.50262.55270.00270.006,731
Oct 8, 2024253.45259.55253.45259.55259.552,358
Oct 7, 2024257.90261.80245.00247.20247.205,397
Oct 4, 2024266.65266.65255.00255.85255.857,800
Oct 3, 2024267.80269.85260.05266.55266.552,766
Oct 1, 2024260.00272.00260.00268.50268.508,159
Sep 30, 2024251.05262.90245.00260.05260.0513,769
Sep 27, 2024261.95261.95251.25254.05254.054,975
Sep 26, 2024264.40267.45255.25262.10262.108,391
Sep 25, 2024263.00266.80259.50261.90261.9011,449
Sep 24, 2024268.80282.50262.00263.00263.008,141
Sep 23, 2024276.95277.00265.65269.05269.059,950
Sep 20, 2024261.10277.30257.60277.30277.3039,345
Sep 19, 2024272.60281.95261.40264.10264.1018,940
Sep 18, 2024285.90285.90273.50275.15275.154,460
Sep 17, 2024293.00295.00279.60282.20282.207,538
Sep 16, 2024313.50313.50291.50292.70292.7012,791
Sep 13, 2024299.00299.40297.00299.40299.409,617
Sep 12, 2024272.55285.15264.95285.15285.1531,785
Sep 11, 2024283.75289.45270.00271.60271.6022,898
Sep 10, 2024292.00293.00281.50283.85283.8512,074
Sep 9, 2024304.00304.70288.05294.20294.205,771
Sep 6, 2024300.00302.90292.30299.70299.705,795
Sep 5, 2024300.35309.80294.05296.05296.0525,786
Sep 4, 2024303.90318.00292.20300.35300.356,570
Sep 3, 2024288.85303.85288.85303.85303.855,896
Sep 2, 2024301.95309.40288.00289.40289.4025,558
Aug 30, 2024314.00315.85301.00302.95302.9514,799
Aug 29, 2024299.00320.50297.00314.00314.0041,802
Aug 28, 2024311.00315.00300.00305.25305.258,425
Aug 26, 2024326.00334.00312.60313.45313.4511,524
Aug 23, 2024338.00342.00328.00328.80328.804,722
Aug 22, 2024332.45344.70322.25334.00334.0023,280
Aug 21, 2024370.10370.10334.95339.20339.2047,726
Aug 20, 2024340.10352.55335.80352.55352.55136,352
Aug 19, 2024320.00335.80314.00335.80335.80109,400
Aug 16, 2024295.00319.85295.00319.85319.8568,753
Aug 14, 2024333.45333.45301.75304.65304.65168,226
Aug 13, 2024317.60317.60317.60317.60317.6072,379
Aug 12, 2024302.50302.50291.90302.50302.5074,226
Aug 9, 2024279.90288.10274.00288.10288.1055,517
Aug 8, 2024268.85276.70268.00274.40274.405,212
Aug 7, 2024254.20269.70254.20263.55263.555,715
Aug 6, 2024262.50274.60255.70258.95258.9522,012
Aug 5, 2024266.10276.05261.05262.50262.5029,593
Aug 2, 2024267.60276.00267.60274.75274.751,516
Aug 1, 2024279.50283.00269.00274.55274.55117,763
Jul 31, 2024275.00280.00272.50278.70278.704,813
Jul 30, 2024260.00274.95255.20274.50274.507,307
Jul 29, 2024290.00290.00265.15266.60266.6011,920
Jul 26, 2024278.00279.00266.00277.70277.7035,438
Jul 25, 2024265.75265.75261.00265.75265.7539,171
Jul 24, 2024238.85253.10236.15253.10253.1018,899
Jul 23, 2024241.30245.00231.00241.05241.0523,769
Jul 22, 2024252.00252.00235.20242.20242.2010,138
Jul 19, 2024 0.25 Dividend
Jul 19, 2024234.95242.75222.50240.80240.8023,684
Jul 18, 2024244.50244.50232.30234.20233.9530,907
Jul 16, 2024231.90244.50229.75244.50244.2460,876
Jul 15, 2024238.40239.90230.15232.90232.6513,547
Jul 12, 2024252.95254.70241.80241.80241.5444,391
Jul 11, 2024267.60267.60254.25254.50254.2338,384
Jul 10, 2024255.90282.80255.90267.60267.31155,926
Jul 9, 2024281.15294.85266.85269.35269.06108,862
Jul 8, 2024304.70304.70280.60280.85280.5545,438
Jul 5, 2024295.35295.35280.00295.35295.03154,584
Jul 4, 2024281.30281.30281.30281.30281.0039,173
Jul 3, 2024267.95267.95260.30267.95267.6631,820
Jul 2, 2024255.20255.20248.20255.20254.93110,904
Jul 1, 2024231.50243.05225.00243.05242.7927,801
Jun 28, 2024219.00231.50211.55231.50231.2521,985
Jun 27, 2024220.60224.95220.50220.50220.2619,652
Jun 26, 2024240.90240.90232.10232.10231.8525,854
Jun 25, 2024244.30244.30233.00244.30244.04145,826
Jun 24, 2024232.70232.70232.70232.70232.4517,800
Jun 21, 2024221.65221.65221.65221.65221.418,032
Jun 20, 2024211.10211.10211.10211.10210.879,370
Jun 19, 2024199.70201.05199.70201.05200.8430,473
Jun 18, 2024179.20191.50179.20191.50191.3035,100
Jun 14, 2024184.00185.00177.00182.40182.2129,288
Jun 13, 2024181.65187.00177.00185.40185.2017,541
Jun 12, 2024188.50188.70179.15181.00180.816,687
Jun 11, 2024187.75193.90184.00186.35186.1516,800
Jun 10, 2024186.90192.85184.55187.75187.5510,365
Jun 7, 2024179.00184.55175.00184.55184.3517,487
Jun 6, 2024183.10186.00175.00175.80175.6147,238
Jun 5, 2024175.55184.95174.50183.20183.0016,515
Jun 4, 2024195.50195.50183.65183.65183.4524,815
Jun 3, 2024204.80204.80191.10193.30193.0943,970
May 31, 2024195.30199.70188.35198.00197.799,475
May 30, 2024208.00213.95196.60198.25198.0411,117
May 29, 2024201.00211.05191.95205.55205.3337,850
May 28, 2024181.90201.00181.90201.00200.7966,482
May 27, 2024200.00200.00191.45191.45191.2526,489
May 24, 2024205.10216.90201.50201.50201.2876,410
May 23, 2024212.10222.80212.10212.10211.8755,809
May 22, 2024223.25231.90223.25223.25223.019,504
May 21, 2024242.95242.95235.00235.00234.7522,665
May 17, 2024239.80239.80239.80239.80239.5412,477
May 16, 2024244.65244.65244.60244.65244.3955,622
May 15, 2024239.90239.90239.90239.90239.6414,801
May 14, 2024226.00235.20226.00235.20234.9527,718
May 13, 2024230.60230.60230.60230.60230.354,897
May 10, 2024235.30235.30235.30235.30235.052,485
May 9, 2024240.10242.00240.10240.10239.8442,283
May 8, 2024245.00245.00245.00245.00244.741,695
May 7, 2024250.00250.00250.00250.00249.732,536
May 6, 2024255.10255.10255.10255.10254.836,009
May 3, 2024260.30260.30260.30260.30260.022,910
May 2, 2024275.80275.80265.60265.60265.3214,815
Apr 30, 2024264.55274.95264.55271.00270.71116,232
Apr 29, 2024269.90269.90269.90269.90269.6114,308
Apr 26, 2024275.40275.45275.40275.40275.114,914
Apr 25, 2024284.00284.00281.00281.00280.7041,167
Apr 24, 2024275.50286.70275.50286.70286.39407,369
Apr 23, 2024281.10281.10281.10281.10280.802,200
Apr 22, 2024286.80286.80286.80286.80286.491,923
Apr 19, 2024292.65292.65292.65292.65292.3421,949
Apr 18, 2024298.60298.60298.60298.60298.2844,206
Apr 16, 2024292.75292.75292.75292.75292.4439,158
Apr 15, 2024287.05287.05287.05287.05286.74245,823
Apr 12, 2024270.50281.50270.50281.45281.15128,501
Apr 10, 2024276.00276.00276.00276.00275.71154,115
Apr 9, 2024270.60270.60270.60270.60270.3123,558

Related Tickers

ACCELYA.BO Accelya Solutions India Limited
1,255.50
-1.17%
 
XCHANGING.BO Xchanging Solutions Limited
85.80
-0.67%
 
TATATECH.BO Tata Technologies Limited
612.90
-0.33%
 
HAPPSTMNDS.NS Happiest Minds Technologies Limited
543.15
-1.00%
 
WIPRO.NS Wipro Limited
236.65
-4.29%
 
INFY.NS Infosys Limited
1,403.70
-1.76%
 
TCS.NS Tata Consultancy Services Limited
3,246.60
-1.41%