R S Software (I)

R S Software (India) Ltd Historical Data

NSEBSE

₹50.98

(-3.41%)

Dec 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	70.58	73.49	69.06	71.16	1,326	30,29,574.68	26,004
04-Nov-2025	73	73	69.5	70.44	687	15,16,626	12,752
06-Nov-2025	63.55	65.4	63.39	63.39	787	1,07,03,314.04	99,369
07-Nov-2025	62	62	57.05	57.21	3,514	1,96,97,554	1,72,091
10-Nov-2025	55	57.48	54	55.05	2,260	60,27,876.02	61,850
11-Nov-2025	55.56	56.65	54.9	56.09	1,299	39,27,983.63	47,464
12-Nov-2025	56.2	57.8	56.12	57.39	1,256	24,06,298.65	15,721
13-Nov-2025	56.4	58.84	54.52	55	1,822	42,08,963.65	40,237
14-Nov-2025	55.25	55.25	53.23	53.85	1,158	24,05,125.14	22,888
17-Nov-2025	53.85	55.35	51.66	52.55	1,881	34,35,462.38	34,328
18-Nov-2025	53.9	54.08	49.92	51.78	1,190	64,45,488.29	42,831
19-Nov-2025	52.7	53.35	51.17	52.19	909	16,46,563.74	20,325
20-Nov-2025	52.9	53.9	52.32	53.34	652	14,96,429.03	18,059
21-Nov-2025	53.49	53.57	50.67	50.69	1,269	89,71,536.51	95,223
24-Nov-2025	50.1	50.8	48.15	48.15	1,177	59,36,252.13	55,332
25-Nov-2025	48.3	48.64	45.74	46.2	1,763	1,10,86,673.66	1,00,482
26-Nov-2025	46.2	47.49	45.05	45.6	1,197	35,90,565.72	48,278
27-Nov-2025	45.81	47.88	45.81	47.88	242	16,02,377.43	27,927
28-Nov-2025	50.27	50.27	50.27	50.27	28	2,57,482.94	5,122
01-Dec-2025	52.78	52.78	52	52.78	241	45,72,964.97	56,913
02-Dec-2025	54.69	54.69	50.2	50.98	1,350	68,35,645.48	75,117

R S Software (I): Related NEWS

No Record Found

Invest wise with Expert advice