R S Software (India) Limited Recent Share Price (BSE:517447)

BSE:517447 - R.S Software (India) Ltd. R S Software (India) Limited
Sector: Information Technology, Industry: Application Software

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Apr 2020	INR	13.81	13.81	13.81	13.81	13.81	+0.65 (+4.94%)	51
21 Apr 2020	INR	13.16	13.16	13.16	13.16	13.16	+0.62 (+4.94%)	500
20 Apr 2020	INR	12.54	12.54	12.54	12.54	12.54	0.0 (0.0%)	0
17 Apr 2020	INR	12.54	12.54	12.54	12.54	12.54	0.0 (0.0%)	0
16 Apr 2020	INR	12.54	12.54	12.54	12.54	12.54	0.0 (0.0%)	0
15 Apr 2020	INR	12.54	12.54	12.45	12.54	12.54	+0.59 (+4.94%)	331
13 Apr 2020	INR	11.95	11.95	11.95	11.95	11.95	0.0 (0.0%)	0
9 Apr 2020	INR	10.91	11.97	10.91	11.95	11.95	+0.55 (+4.82%)	1,966
8 Apr 2020	INR	11.45	11.79	11.4	11.4	11.4	-0.6 (-5%)	2,005
7 Apr 2020	INR	12	12	11.6	12	12	+0.49 (+4.26%)	3,952
3 Apr 2020	INR	11.51	11.99	11.38	11.51	11.51	-0.09 (-0.78%)	718
1 Apr 2020	INR	11.6	11.6	11.6	11.6	11.6	+0.55 (+4.98%)	1,150
31 Mar 2020	INR	11.05	11.05	11.05	11.05	11.05	+0.5 (+4.74%)	306
30 Mar 2020	INR	10.5	10.55	10.45	10.55	10.55	+0.5 (+4.98%)	2,866
27 Mar 2020	INR	10.05	10.8	9.95	10.05	10.05	-0.25 (-2.43%)	3,757
26 Mar 2020	INR	9.6	10.6	9.6	10.3	10.3	+0.2 (+1.98%)	1,942
25 Mar 2020	INR	10.1	10.1	10.1	10.1	10.1	-0.5 (-4.72%)	1,381
24 Mar 2020	INR	10.6	10.65	10.6	10.6	10.6	-0.55 (-4.93%)	341
23 Mar 2020	INR	11.2	11.2	11.15	11.15	11.15	-0.55 (-4.70%)	2,465
20 Mar 2020	INR	11.7	11.75	11.7	11.7	11.7	-0.6 (-4.88%)	3,755
19 Mar 2020	INR	12.3	12.3	12.3	12.3	12.3	-0.6 (-4.65%)	770
18 Mar 2020	INR	12.9	13.6	12.9	12.9	12.9	-0.65 (-4.80%)	3,371
17 Mar 2020	INR	13.55	14.45	13.55	13.55	13.55	-0.7 (-4.91%)	2,699
16 Mar 2020	INR	14.25	15.7	14.25	14.25	14.25	-0.75 (-5%)	3,513
13 Mar 2020	INR	15	15	15	15	15	-0.75 (-4.76%)	4,620
12 Mar 2020	INR	15.75	15.75	15.75	15.75	15.75	-0.8 (-4.83%)	490
11 Mar 2020	INR	16.8	17.8	16.55	16.55	16.55	-0.85 (-4.89%)	1,930
9 Mar 2020	INR	17	17.9	16.65	17.4	17.4	-0.1 (-0.57%)	2,234
6 Mar 2020	INR	17.7	17.7	17.5	17.5	17.5	-0.9 (-4.89%)	1,868
5 Mar 2020	INR	18.35	19.85	18.25	18.4	18.4	-0.8 (-4.17%)	6,865

See Xignite Response |