R S Software (I)

R S Software (India) Ltd Historical Data

NSEBSE

₹57.73

(-3.65%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

R S Software (I): Related NEWS

No Record Found

Invest wise with Expert advice