Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RSSOFTWARE, R. S. Software (India) Limited, INE165B01029, Listing: 19-May-1999

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 5 High52 Price: 367.15 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 21-Aug-2024 Bumper: 79.01; Drift%: 2.95
Industry: IT - Software Face Value: 5; VWAP21: Low52 Price: 46.3 Barrier: -; Drift%: -
Basic Industry: Computers - Software & Consulting Total Equity: 25,831,211 Low52 Date: 12-May-2025 SHP: 40.5 / 1.24 / 0.05 / 58.2
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 228.3 / 58.0 Month: 64.18 / 46.3 Week: 81.0 / 77.47 Day: 81.41 / 80.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 80.00 81.41 80.00 81.41 80.64 1.99 210.29 36,369 12.40 0 0.00 0.00 24
2 10-Jul 79.82 79.82 79.82 79.82 79.82 1.99 206.18 7,668 2.61 0 0.00 0.00 5
3 09-Jul 78.03 78.26 78.03 78.26 78.12 1.99 202.16 29,252 9.97 0 0.00 0.00 19
4 08-Jul 76.73 76.73 76.73 76.73 76.73 -2.01 198.20 6,953 2.37 0 0.00 0.00 5
5 07-Jul 78.30 78.30 78.30 78.30 78.30 -2.00 202.26 8,991 3.07 0 0.00 0.00 6
6 04-Jul 79.55 80.00 79.55 79.90 79.88 -0.12 206.39 28,328 9.66 0 0.00 0.00 19
7 03-Jul 81.00 81.00 80.00 80.00 80.70 -0.73 206.00 76,397 26.05 0 0.00 0.00 51
8 02-Jul 80.59 80.59 80.59 80.59 80.59 2.00 208.17 3,726 1.27 0 0.00 0.00 2
9 01-Jul 79.01 79.01 79.01 79.01 79.01 1.99 204.09 8,575 2.92 0 0.00 0.00 6
10 30-Jun 77.47 77.47 77.47 77.47 77.47 1.99 200.11 6,675 2.28 0 0.00 0.00 4
11 27-Jun 75.96 75.96 75.96 75.96 75.96 1.99 196.21 3,949 1.35 0 0.00 0.00 3
12 26-Jun 74.48 74.48 74.48 74.48 74.48 2.00 192.39 18,470 6.30 0 0.00 0.00 12
13 25-Jun 73.02 73.02 73.02 73.02 73.02 2.00 188.62 29,188 9.95 0 0.00 0.00 19
14 24-Jun 71.59 71.59 71.59 71.59 71.59 1.99 184.93 5,997 2.04 0 0.00 0.00 4
15 23-Jun 70.19 70.19 70.19 70.19 70.19 1.99 181.31 26,673 9.09 0 0.00 0.00 18
16 20-Jun 68.82 68.82 68.82 68.82 68.82 1.99 177.77 7,785 2.65 0 0.00 0.00 5
17 19-Jun 67.48 67.48 67.48 67.48 67.48 2.00 174.31 7,822 2.67 0 0.00 0.00 5
18 18-Jun 66.15 66.16 66.15 66.16 66.15 1.99 170.90 55,515 18.93 0 0.00 0.00 37
19 17-Jun 64.87 64.87 64.87 64.87 64.87 2.00 167.57 13,984 4.77 0 0.00 0.00 9
20 16-Jun 63.60 63.60 63.60 63.60 63.60 1.99 164.29 12,684 4.32 0 0.00 0.00 8
21 13-Jun 62.34 62.36 62.34 62.36 62.35 2.00 161.08 30,489 10.40 0 0.00 0.00 20
22 12-Jun 61.14 61.14 61.14 61.14 61.14 1.98 157.93 4,535 1.55 0 0.00 0.00 3
23 11-Jun 59.95 59.95 59.95 59.95 59.95 1.99 154.86 13,075 4.46 0 0.00 0.00 9
24 10-Jun 58.78 58.78 58.78 58.78 58.78 2.00 151.84 5,043 1.72 0 0.00 0.00 3
25 09-Jun 57.63 57.63 57.63 57.63 57.63 2.00 148.87 17,418 5.94 0 0.00 0.00 12
26 06-Jun 56.50 56.50 56.50 56.50 56.50 0.00 145.95 31,692 10.81 0 0.00 0.00 21
27 05-Jun 56.85 56.85 56.50 56.50 56.72 -0.88 145.95 24,389 8.32 0 0.00 0.00 16
28 04-Jun 56.69 57.00 56.69 57.00 56.74 0.00 147.00 20,138 6.87 0 0.00 0.00 13
29 03-Jun 56.50 57.00 56.45 57.00 56.70 0.18 147.00 19,044 6.49 0 0.00 0.00 13
30 02-Jun 56.90 56.90 56.90 56.90 56.90 1.99 146.98 12,524 4.27 0 0.00 0.00 8
31 30-May 55.79 55.79 55.79 55.79 55.79 1.99 144.11 13,356 4.55 0 0.00 0.00 9
32 29-May 55.40 55.40 54.57 54.70 54.74 -1.78 141.30 9,873 3.37 0 0.00 0.00 7
33 28-May 56.30 56.30 55.69 55.69 55.93 -2.01 143.85 19,994 6.82 0 0.00 0.00 13
34 27-May 56.83 56.83 56.83 56.83 56.83 -2.00 146.80 16,399 5.59 0 0.00 0.00 11
35 26-May 57.99 57.99 57.99 57.99 57.99 -2.01 149.80 16,380 5.58 0 0.00 0.00 11
36 23-May 59.18 59.18 59.18 59.18 59.18 -2.00 152.87 14,054 4.79 0 0.00 0.00 9
37 22-May 60.39 60.39 60.39 60.39 60.39 -2.01 155.99 6,410 2.19 0 0.00 0.00 4
38 21-May 61.63 61.63 61.63 61.63 61.63 -2.00 159.20 12,481 4.26 0 0.00 0.00 8
39 20-May 62.89 62.89 62.89 62.89 62.89 -2.01 162.45 33,107 11.29 0 0.00 0.00 22
40 19-May 64.18 64.18 64.18 64.18 64.18 4.99 165.78 195,483 66.65 0 0.00 0.00 135
41 16-May 61.13 61.13 61.13 61.13 61.13 5.00 157.91 63,423 21.62 0 0.00 0.00 44
42 15-May 58.22 58.22 58.22 58.22 58.22 5.00 150.39 7,044 2.40 0 0.00 0.00 5
43 14-May 53.00 55.45 53.00 55.45 55.23 5.00 143.23 21,421 7.30 0 0.00 0.00 15
44 13-May 50.35 52.81 50.35 52.81 52.42 4.99 136.41 49,360 16.83 0 0.00 0.00 34
45 12-May 48.00 51.13 46.30 50.30 49.93 3.29 129.93 79,260 27.02 0 0.00 0.00 55
46 09-May 48.66 50.00 48.66 48.70 48.93 -4.94 125.80 72,825 24.83 0 0.00 0.00 50
47 08-May 52.51 55.95 51.22 51.23 52.61 -4.99 132.33 143,824 49.04 0 0.00 0.00 99
48 07-May 53.92 53.92 53.92 53.92 53.92 -5.00 139.28 14,814 5.05 0 0.00 0.00 10
49 06-May 56.76 56.76 56.76 56.76 56.76 -5.00 146.62 10,414 3.55 0 0.00 0.00 7
50 05-May 59.75 62.59 59.75 59.75 59.81 -5.01 154.34 89,841 30.63 0 0.00 0.00 62
51 02-May 62.90 62.90 62.90 62.90 62.90 -2.01 162.48 4,025 1.37 0 0.00 0.00 3
52 30-Apr 66.00 66.75 64.19 64.19 65.39 -2.00 165.81 13,457 4.59 0 0.00 0.00 9
53 29-Apr 65.55 65.55 65.50 65.50 65.54 -1.73 169.19 10,973 3.74 0 0.00 0.00 8
54 28-Apr 68.50 68.50 66.65 66.65 67.07 -1.99 172.17 15,906 5.42 0 0.00 0.00 11
55 25-Apr 67.61 68.99 67.61 68.00 68.11 -1.43 175.00 20,015 6.82 0 0.00 0.00 14
56 24-Apr 67.87 69.22 67.87 68.99 69.00 1.65 178.21 13,973 4.76 0 0.00 0.00 10
57 23-Apr 68.20 68.20 67.87 67.87 67.98 -0.48 175.32 9,731 3.32 0 0.00 0.00 7
58 22-Apr 67.90 68.20 67.90 68.20 68.01 1.79 176.17 13,528 4.61 0 0.00 0.00 9
59 21-Apr 68.26 68.26 66.89 67.00 67.60 -1.85 173.00 22,633 7.72 0 0.00 0.00 16
60 17-Apr 68.26 68.26 68.26 68.26 68.26 1.99 176.32 15,288 5.21 0 0.00 0.00 11
61 16-Apr 66.90 66.93 66.90 66.93 66.92 2.00 172.89 4,159 1.42 0 0.00 0.00 3
62 15-Apr 64.34 65.62 64.34 65.62 64.40 1.99 169.50 11,267 3.84 0 0.00 0.00 8
63 11-Apr 66.00 66.00 64.34 64.34 64.64 -2.01 166.20 12,229 4.17 0 0.00 0.00 8
64 09-Apr 65.66 66.75 65.66 65.66 65.98 -2.00 169.61 8,831 3.01 0 0.00 0.00 6
65 08-Apr 67.80 67.80 66.70 67.00 66.98 -1.18 173.00 16,490 5.62 0 0.00 0.00 11
66 07-Apr 67.80 67.80 67.80 67.80 67.80 -2.01 175.14 2,932 1.00 0 0.00 0.00 2
67 04-Apr 69.75 69.75 69.19 69.19 69.58 0.01 178.73 22,486 7.67 0 0.00 0.00 16

Similar Stocks: HCLTECH    INFY    LTIM    TCS    TECHM    WIPRO    RATEGAIN    COFORGE    KPITTECH    MPHASIS    PERSISTENT    TATAELXSI    3IINFOLTD    63MOONS    ACCELYA    AURIONPRO    CALSOFT    CTE    CYBERTECH    DRCSYSTEMS    EQUIPPP    GOLDTECH    GVPTECH    INFOBEAN    INNOVANA    KELLTONTEC    KSOLVES    MINDTECK    NINSYS    RSSOFTWARE    SAKSOFT    SECMARK    SOFTTECH    TREJHARA    TRIGYN    XCHANGING    XTGLOBAL    BSOFT    HAPPSTMNDS    INTELLECT    LATENTVIEW    MASTEK    NEWGEN    SONATSOFTW    ZENSARTECH    ALLETEC    CANARYS    DELAPLEX    FIDEL    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com