R S Software (I)

R S Software (India) Ltd Historical Data

NSEBSE

₹53.42

(-1.67%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Dec-2025	49.76	51.88	49	50.16	833	24,46,241.19	26,759
04-Dec-2025	50.41	51.7	49.82	51.07	576	9,64,985.55	10,191
05-Dec-2025	51.9	53.5	50.51	52.39	563	16,82,923.22	19,535
08-Dec-2025	53	53	48.32	49.86	684	20,11,623.68	22,262
09-Dec-2025	49.1	50.5	48.41	49.53	533	14,61,536.15	15,562
10-Dec-2025	51.05	54.48	51.05	54.48	624	25,12,994.66	25,665
11-Dec-2025	58	59.92	56.54	59.92	353	36,57,784.51	39,942
12-Dec-2025	62	65.43	57.01	57.73	4,134	2,02,15,628.39	1,31,962
15-Dec-2025	56.6	60.9	56.6	59.47	1,354	50,06,252.47	40,113
16-Dec-2025	60	61	57.56	58.71	1,204	38,53,963.1	31,896
17-Dec-2025	60.5	60.99	54	55.62	1,115	27,53,083.03	26,060
18-Dec-2025	56.95	56.95	53.15	53.89	970	19,50,732.85	20,724
19-Dec-2025	55	56	54	54.33	653	18,74,675.56	15,877
22-Dec-2025	55.5	56	52.68	53.42	1,045	35,84,312.53	38,909

R S Software (I): Related NEWS

No Record Found

Invest wise with Expert advice