RSSOFTWARE.NSRSSOFTWARE.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $47.34 | $49.00 | $45.05 | $46.00 | 61,814 |
| 1/12/2026 | $46.80 | $47.33 | $44.50 | $46.65 | 77,078 |
| 1/9/2026 | $47.87 | $48.49 | $46.67 | $46.92 | 45,907 |
| 1/8/2026 | $48.80 | $48.80 | $45.20 | $47.04 | 58,041 |
| 1/7/2026 | $46.80 | $48.44 | $46.49 | $48.11 | 46,052 |
| 1/6/2026 | $49.01 | $50.00 | $45.60 | $46.73 | 192,147 |
| 1/5/2026 | $51.00 | $51.79 | $46.03 | $48.72 | 122,999 |
| 1/2/2026 | $52.00 | $52.38 | $50.60 | $50.96 | 59,950 |
| 1/1/2026 | $50.88 | $52.74 | $50.88 | $51.57 | 44,599 |
| 12/31/2025 | $50.80 | $51.15 | $48.90 | $50.18 | 51,136 |
| 12/30/2025 | $51.00 | $52.34 | $49.70 | $50.00 | 54,500 |
| 12/29/2025 | $52.95 | $52.95 | $51.00 | $51.49 | 44,957 |
| 12/26/2025 | $53.90 | $54.00 | $52.21 | $52.95 | 30,016 |
| 12/24/2025 | $54.99 | $55.08 | $52.11 | $52.93 | 59,461 |
| 12/23/2025 | $53.99 | $55.55 | $53.00 | $54.51 | 78,644 |
| 12/22/2025 | $55.50 | $56.00 | $52.68 | $53.42 | 66,843 |
| 12/19/2025 | $55.00 | $56.00 | $54.00 | $54.33 | 34,602 |
| 12/18/2025 | $56.95 | $56.95 | $53.15 | $53.89 | 35,908 |
| 12/17/2025 | $60.50 | $60.99 | $54.00 | $55.62 | 48,724 |
| 12/16/2025 | $60.00 | $61.00 | $57.56 | $58.71 | 65,654 |
| 12/15/2025 | $56.60 | $60.90 | $56.60 | $59.47 | 83,784 |
| 12/12/2025 | $62.00 | $65.43 | $57.01 | $57.73 | 329,981 |
| 12/11/2025 | $58.00 | $59.92 | $56.54 | $59.92 | 62,206 |
| 12/10/2025 | $51.05 | $54.48 | $51.05 | $54.48 | 47,398 |
| 12/9/2025 | $49.10 | $50.50 | $48.41 | $49.53 | 29,555 |
| 12/8/2025 | $53.00 | $53.00 | $48.32 | $49.86 | 40,067 |
| 12/5/2025 | $51.90 | $53.50 | $50.51 | $52.39 | 32,572 |
| 12/4/2025 | $50.41 | $51.70 | $49.82 | $51.07 | 18,914 |
| 12/3/2025 | $49.76 | $51.88 | $49.00 | $50.16 | 48,875 |
| 12/2/2025 | $54.69 | $54.69 | $50.20 | $50.98 | 132,954 |
| 12/1/2025 | $52.78 | $52.78 | $52.00 | $52.78 | 86,647 |
| 11/28/2025 | $50.27 | $50.27 | $50.27 | $50.27 | 5,146 |
| 11/27/2025 | $45.81 | $47.88 | $45.81 | $47.88 | 34,194 |
| 11/26/2025 | $46.20 | $47.49 | $45.05 | $45.60 | 77,834 |
| 11/25/2025 | $48.30 | $48.64 | $45.74 | $46.20 | 240,729 |
| 11/24/2025 | $50.10 | $50.80 | $48.15 | $48.15 | 121,487 |
| 11/21/2025 | $53.49 | $53.57 | $50.67 | $50.69 | 176,102 |
| 11/19/2025 | $52.70 | $53.35 | $51.17 | $52.19 | 31,667 |
| 11/18/2025 | $53.90 | $54.08 | $49.92 | $51.78 | 126,447 |
| 11/17/2025 | $53.85 | $55.35 | $51.66 | $52.55 | 65,083 |
| 11/14/2025 | $55.25 | $55.25 | $53.23 | $53.85 | 44,273 |
| 11/13/2025 | $56.40 | $58.84 | $54.52 | $55.00 | 74,890 |
| 11/12/2025 | $56.20 | $57.80 | $56.12 | $57.39 | 42,125 |
| 11/11/2025 | $55.56 | $56.65 | $54.90 | $56.09 | 70,493 |
| 11/10/2025 | $55.00 | $57.48 | $54.00 | $55.05 | 108,079 |
| 11/7/2025 | $62.00 | $62.00 | $57.05 | $57.21 | 340,200 |
| 11/6/2025 | $63.55 | $65.40 | $63.39 | $63.39 | 168,349 |
| 11/4/2025 | $73.00 | $73.00 | $69.50 | $70.44 | 21,316 |
| 11/3/2025 | $70.58 | $73.49 | $69.06 | $71.16 | 42,284 |
| 10/31/2025 | $68.63 | $72.00 | $67.81 | $69.98 | 42,635 |
| 10/30/2025 | $66.40 | $69.45 | $66.39 | $68.63 | 16,615 |
| 10/29/2025 | $64.65 | $68.68 | $63.68 | $66.70 | 85,433 |
| 10/28/2025 | $67.28 | $67.28 | $65.00 | $65.15 | 22,440 |
| 10/27/2025 | $66.89 | $68.29 | $65.22 | $66.66 | 43,824 |
| 10/24/2025 | $70.40 | $70.47 | $64.76 | $66.20 | 85,298 |
| 10/23/2025 | $72.14 | $72.69 | $67.70 | $69.94 | 66,255 |
| 10/21/2025 | $69.50 | $73.99 | $69.50 | $72.14 | 8,591 |
| 10/20/2025 | $71.80 | $73.73 | $70.50 | $70.86 | 100,501 |
| 10/17/2025 | $70.10 | $74.46 | $70.10 | $71.81 | 63,278 |
| 10/16/2025 | $70.47 | $75.00 | $69.27 | $70.78 | 85,733 |
| 10/15/2025 | $69.00 | $70.40 | $67.95 | $69.89 | 12,632 |