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: 91.65 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 21-Jul-2025 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 5; VWAP21: Low52 Price: 21.93 Barrier: 23.02; Drift%: 13.56
Basic Industry: Computers - Software & Consulting Total Equity: 25,831,211 Low52 Date: 30-Mar-2026 SHP: 40.88 / 0.83 / 0.05 / 58.21
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 228.3 / 58.0 Month: 65.43 / 48.32 Week: 38.28 / 33.02 Day: 26.63 / 26.16 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 26.63 26.63 26.16 26.63 26.62 4.97 68.79 50,207 3.54 30,773 2.58 0.08 20
2 06-Apr 25.20 25.37 24.71 25.37 25.32 4.96 65.53 16,516 1.17 13,968 1.17 0.04 9
3 02-Apr 24.17 24.17 23.67 24.17 24.14 5.00 62.43 69,975 4.94 45,794 3.84 0.11 30
4 01-Apr 23.02 23.02 22.01 23.02 22.99 4.97 59.46 14,175 1.00 14,009 1.17 0.03 9
5 30-Mar 23.42 23.42 21.93 21.93 22.42 -4.98 56.65 89,513 6.31 53,252 4.46 0.12 35
6 27-Mar 25.89 26.00 22.95 23.08 23.96 -9.49 59.62 144,517 10.19 92,253 7.73 0.22 61
7 25-Mar 26.32 26.38 25.00 25.50 25.98 -0.78 65.87 106,890 7.54 75,522 6.33 0.20 50
8 24-Mar 26.10 27.86 25.50 25.70 26.57 -0.81 66.39 166,916 11.77 104,203 8.74 0.28 69
9 23-Mar 27.63 27.63 25.02 25.91 26.14 -5.40 66.93 187,326 13.21 140,589 11.79 0.37 93
10 20-Mar 27.80 28.87 27.25 27.39 27.69 0.77 70.75 79,849 5.63 58,643 4.92 0.16 39
11 19-Mar 28.00 28.65 27.00 27.18 27.66 -4.77 70.21 49,569 3.50 31,117 2.61 0.09 21
12 18-Mar 26.80 29.45 26.80 28.54 27.93 6.41 73.72 81,970 5.78 44,413 3.72 0.12 30
13 17-Mar 27.25 27.68 26.80 26.82 27.11 -0.22 69.28 80,799 5.70 58,539 4.91 0.16 39
14 16-Mar 28.49 28.49 26.25 26.88 27.12 -3.55 69.43 69,048 4.87 38,535 3.23 0.10 26
15 13-Mar 28.42 28.50 27.36 27.87 27.79 0.07 71.99 71,009 5.01 51,314 4.30 0.14 34
16 12-Mar 28.50 28.89 27.71 27.85 28.36 -0.32 71.94 79,985 5.64 49,418 4.14 0.14 33
17 11-Mar 29.90 30.33 27.20 27.94 28.42 -5.10 72.17 286,010 20.18 83,046 6.96 0.24 55
18 10-Mar 30.70 32.50 29.19 29.44 30.57 -2.77 76.05 131,460 9.27 87,453 7.33 0.27 58
19 09-Mar 32.90 32.90 29.61 30.28 30.59 -6.80 78.22 50,402 3.56 42,411 3.56 0.13 28
20 06-Mar 34.00 34.22 32.27 32.49 33.03 -2.87 83.93 34,073 2.40 17,203 1.44 0.06 11
21 05-Mar 35.40 35.40 33.11 33.45 34.38 -3.80 86.41 90,491 6.38 77,049 6.46 0.26 51
22 04-Mar 34.68 35.40 32.72 34.77 34.30 3.73 89.82 70,576 4.98 48,186 4.04 0.17 32
23 02-Mar 31.21 35.43 31.20 33.52 32.73 -0.59 86.59 71,981 5.08 38,851 3.26 0.13 26
24 27-Feb 35.60 36.09 33.02 33.72 34.16 -6.20 87.10 91,266 6.44 61,208 5.13 0.21 41
25 26-Feb 35.15 36.34 35.15 35.95 35.76 0.45 92.86 21,257 1.50 15,480 1.30 0.06 10
26 25-Feb 37.20 37.20 35.60 35.79 36.08 -3.92 92.45 29,566 2.09 19,411 1.63 0.07 13
27 24-Feb 36.26 37.90 36.26 37.25 36.86 0.95 96.22 27,690 1.95 16,411 1.38 0.06 11
28 23-Feb 37.57 38.28 36.85 36.90 37.25 -2.25 95.32 29,711 2.10 21,464 1.80 0.08 14
29 20-Feb 38.80 38.80 37.60 37.75 37.89 0.35 97.51 17,279 1.22 12,500 1.05 0.05 8
30 19-Feb 37.51 38.39 37.50 37.62 37.87 -0.58 97.18 17,275 1.22 12,632 1.06 0.05 8
31 18-Feb 37.73 38.99 37.70 37.84 38.08 0.29 97.75 34,064 2.40 20,444 1.71 0.08 14
32 17-Feb 39.90 40.55 36.55 37.73 38.41 -4.58 97.46 50,704 3.58 28,631 2.40 0.11 19
33 16-Feb 42.05 42.05 38.50 39.54 40.09 -3.40 102.14 44,201 3.12 19,761 1.66 0.08 13
34 13-Feb 37.00 41.39 35.72 40.93 39.82 8.77 105.73 139,494 9.84 77,169 6.47 0.31 51
35 12-Feb 40.05 40.05 37.11 37.63 38.01 -2.39 97.20 27,984 1.97 14,120 1.18 0.05 9
36 11-Feb 40.50 41.05 38.00 38.55 38.95 -3.89 99.58 40,888 2.88 22,056 1.85 0.09 15
37 10-Feb 39.63 40.89 39.60 40.11 40.21 1.72 103.61 32,067 2.26 16,766 1.41 0.07 11
38 09-Feb 40.00 42.44 37.60 39.43 40.24 1.73 101.85 65,888 4.65 30,533 2.56 0.12 20
39 06-Feb 38.50 40.24 37.79 38.76 38.79 -0.49 100.12 25,381 1.79 11,927 1.00 0.05 8
40 05-Feb 41.40 41.40 38.25 38.95 39.62 -2.43 100.61 69,583 4.91 57,972 4.86 0.23 39
41 04-Feb 38.90 40.18 37.22 39.92 39.15 8.60 103.12 115,443 8.14 80,590 6.76 0.32 54
42 03-Feb 36.75 37.87 35.80 36.76 36.66 3.87 94.96 58,076 4.10 34,637 2.90 0.13 23
43 02-Feb 37.85 38.10 35.00 35.39 35.72 -6.40 91.42 60,438 4.26 39,794 3.34 0.14 26
44 01-Feb 39.25 39.25 37.18 37.81 38.01 0.80 97.67 47,426 3.35 30,072 2.52 0.11 20
45 30-Jan 38.00 38.62 36.00 37.51 37.21 -0.16 96.89 49,930 3.52 26,454 2.22 0.10 18
46 29-Jan 40.40 41.50 37.00 37.57 38.12 -4.64 97.05 62,496 4.41 42,787 3.59 0.16 28
47 28-Jan 37.69 40.43 37.69 39.40 39.57 4.56 101.77 39,597 2.79 22,144 1.86 0.09 15
48 27-Jan 39.50 39.50 37.19 37.68 38.24 -3.56 97.33 47,076 3.32 29,366 2.46 0.11 20
49 23-Jan 39.20 41.20 38.60 39.07 39.91 -2.28 100.92 40,409 2.85 19,241 1.61 0.08 13
50 22-Jan 40.60 41.17 38.80 39.98 39.92 -0.77 103.27 85,748 6.05 34,406 2.88 0.14 23
51 21-Jan 45.40 46.00 40.29 40.29 41.46 -9.99 104.07 123,423 8.71 79,017 6.62 0.33 52
52 20-Jan 47.70 47.70 44.00 44.76 44.84 -4.13 115.62 73,160 5.16 49,986 4.19 0.22 33
53 19-Jan 47.60 48.97 45.70 46.69 46.61 -1.75 120.61 32,118 2.27 18,984 1.59 0.09 13
54 16-Jan 46.00 48.27 46.00 47.52 46.89 3.76 122.75 33,269 2.35 21,033 1.76 0.10 14
55 14-Jan 46.00 46.80 45.23 45.80 46.24 -0.43 118.31 28,555 2.01 15,159 1.27 0.07 10
56 13-Jan 47.34 49.00 45.05 46.00 46.40 -1.39 118.00 61,812 4.36 38,919 3.26 0.18 26
57 12-Jan 46.80 47.33 44.50 46.65 45.98 -0.58 120.50 77,056 5.44 48,896 4.10 0.22 32
58 09-Jan 47.87 48.49 46.67 46.92 47.48 -0.26 121.20 45,907 3.24 27,328 2.29 0.13 18
59 08-Jan 48.80 48.80 45.20 47.04 46.82 -2.22 121.51 58,041 4.09 31,513 2.64 0.15 21
60 07-Jan 46.80 48.44 46.49 48.11 47.67 2.95 124.27 45,710 3.22 30,544 2.56 0.15 20
61 06-Jan 49.01 50.00 45.60 46.73 46.87 -4.08 120.71 192,147 13.55 104,423 8.75 0.49 69
62 05-Jan 51.00 51.79 46.03 48.72 48.80 -4.40 125.85 122,997 8.68 70,312 5.89 0.34 47
63 02-Jan 52.00 52.38 50.60 50.96 51.37 -1.18 131.64 59,745 4.21 38,005 3.19 0.20 25
64 01-Jan 50.88 52.74 50.88 51.57 51.55 2.77 133.21 43,867 3.09 25,891 2.17 0.13 17
65 31-Dec 50.80 51.15 48.90 50.18 50.31 0.36 129.62 50,958 3.59 28,592 2.40 0.14 19
66 30-Dec 51.00 52.34 49.70 50.00 50.42 -2.89 129.00 54,500 3.84 35,574 2.98 0.18 24
67 29-Dec 52.95 52.95 51.00 51.49 51.53 -2.76 133.00 44,780 3.16 27,025 2.27 0.14 18

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    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD    YUDIZ    MICROPRO    HEXT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com