R S Software (India) Share Price History

R S Software (I)

CMP as on 23-Sep-21 15:46

₹ 32.65
0.50 1.56%

Open

₹ 33.40

Turnover (lac)

₹ 21

Prev. Close

₹ 32.15

Day's Vol (shares)

₹ 65,347

Day's Range (₹)

₹ 32.30
₹ 33.40

CMP as on23-Sep-21 15:29

₹ 32.75
0.5 1.55%

Open

₹ 33.15

Turnover (lac)

₹ 3

Prev. Close

₹ 32.25

Day's Vol (shares)

₹ 8,938

Day's Range

₹ 32.10
₹ 33.50

R S Software (India) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Sep-2021 31.90 33.10 31.90 32.20 490 1.47 13,885 1.25 0.25
21-Sep-2021 32.50 33.20 31.50 32 592 2.18 36,164 1.70 -0.60
20-Sep-2021 33.80 34.80 32.10 32.70 455 1.50 28,771 2.65 -1.10
17-Sep-2021 34.50 35 33.30 33.60 476 1.24 20,536 1.70 -0.90
16-Sep-2021 35.70 35.70 34 34.50 607 1.67 24,871 1.65 -1.20
15-Sep-2021 35 36.40 34.10 35 878 4.03 44,622 2.30 0
14-Sep-2021 33.50 34.80 33.40 34 491 1.61 24,199 1.40 0.50
13-Sep-2021 33.60 35.20 31 33.40 959 3.49 33,955 4.20 -0.20
09-Sep-2021 34.60 34.70 33.30 33.60 430 1.72 33,624 1.40 -1
08-Sep-2021 33.80 35.50 33.70 34.10 424 1.39 18,987 1.85 0.25
07-Sep-2021 35.50 35.50 33.60 34 418 1.62 28,927 1.90 -1.60
06-Sep-2021 36.20 36.20 34.70 34.90 430 1.39 27,045 1.55 -1.30
03-Sep-2021 36.10 36.20 35.50 35.70 451 2.18 36,809 0.70 -0.40
02-Sep-2021 36.80 36.80 35 35.50 695 2.57 30,923 1.80 -1.30
01-Sep-2021 36 37 34.60 35.10 1,167 6.07 86,777 2.40 -0.90
31-Aug-2021 33 36.10 33 36.10 1,168 6.07 93,474 3.10 3.10
30-Aug-2021 37 37 32.30 32.90 1,339 4.17 64,715 4.70 -4.20
27-Aug-2021 36.70 37.30 35.60 35.80 1,088 3.48 44,418 1.75 -0.90
26-Aug-2021 36 37.50 34.20 35.90 3,091 16.40 165,969 3.30 -0.10
25-Aug-2021 32 34.10 31.40 34.10 771 2.76 51,541 2.70 2.10
24-Aug-2021 28.60 31 27.90 31 618 2.57 42,658 3.15 2.40
23-Aug-2021 33 33 27.90 28.20 762 2.01 33,682 5.10 -4.80
Open ZERO Brokerage Demat Account