R S Software India Ltd

RSSI
🏛️ india →
70.83
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 69.93 69.93 69.93 69.93 18.5K
09:15 69.89 69.89 68.00 69.00 20.3K
09:16 69.00 69.70 68.03 69.70 4.6K
09:17 69.70 69.70 68.03 69.00 6.3K
09:18 69.70 69.70 69.00 69.00 2.9K
09:19 69.00 69.30 69.00 69.30 0.7K
09:20 69.00 69.20 69.00 69.20 1.1K
09:21 69.35 70.00 69.20 70.00 4.4K
09:22 70.30 70.90 70.01 70.90 4.9K
09:23 70.90 71.45 70.90 71.45 2.1K
09:24 72.00 73.40 72.00 72.45 5.6K
09:25 73.20 73.20 72.50 73.00 5.6K
09:26 72.85 73.20 72.80 73.20 4.6K
09:27 73.25 73.25 72.80 72.80 2.1K
09:28 72.80 73.39 72.80 73.07 3.4K
09:29 73.25 73.25 73.00 73.25 3.1K
09:30 73.25 74.80 73.25 73.75 5.4K
09:31 73.75 74.50 73.75 74.05 2.2K
09:32 74.10 74.25 74.05 74.25 1.5K
09:33 74.15 74.25 74.15 74.16 1.6K
09:34 74.25 74.49 74.20 74.40 2.1K
09:35 74.47 74.80 74.47 74.80 4.3K
09:36 74.80 74.83 74.80 74.80 1.3K
09:37 74.83 74.83 74.80 74.83 0.5K
09:38 74.80 74.83 74.80 74.83 3.6K
09:39 74.83 74.83 74.83 74.83 8.5K
09:40 74.83 74.83 74.83 74.83 1.9K
09:41 74.83 74.83 74.80 74.80 20.8K
09:42 74.80 74.83 74.80 74.83 0.4K
09:43 74.81 74.82 74.81 74.81 0.5K
09:44 74.81 74.81 74.75 74.75 1.6K
09:45 74.80 74.80 74.75 74.75 1.5K
09:46 74.80 74.80 74.80 74.80 4.2K
09:47 74.80 74.80 74.55 74.55 3.3K
09:48 74.80 74.80 74.60 74.60 3.1K
09:49 74.60 74.60 74.51 74.51 2.0K
09:50 74.10 74.51 74.10 74.51 0.8K
09:51 74.59 74.59 74.51 74.51 1.3K
09:52 74.59 74.80 74.59 74.80 0.8K
09:53 74.79 74.80 74.79 74.80 1.0K
09:54 74.55 74.78 74.55 74.78 0.1K
09:55 74.50 74.50 74.50 74.50 2.1K
09:56 74.50 74.78 74.50 74.78 0.4K
09:57 74.80 74.80 74.80 74.80 5.3K
09:58 74.80 74.80 74.80 74.80 1.1K
09:59 74.80 74.80 74.50 74.50 1.4K
10:00 74.50 74.50 74.50 74.50 1.4K
10:01 74.50 74.80 74.50 74.80 1.2K
10:02 74.50 74.80 74.50 74.80 0.5K
10:03 74.80 74.80 74.80 74.80 0.5K
10:04 74.80 74.80 74.80 74.80 0.4K
10:05 74.80 74.80 74.70 74.70 1.8K
10:06 74.80 74.80 74.70 74.70 2.5K
10:07 74.70 74.70 74.50 74.50 1.6K
10:08 74.50 74.50 74.20 74.50 4.9K
10:09 74.43 74.43 74.40 74.40 0.1K
10:10 74.40 74.50 74.40 74.40 2.7K
10:11 74.40 74.40 74.40 74.40 0.0K
10:12 74.10 74.10 74.10 74.10 0.2K
10:13 74.10 74.30 74.10 74.30 0.0K
10:14 74.10 74.10 74.10 74.10 0.2K
10:15 74.10 74.50 74.10 74.50 3.6K
10:16 74.42 74.50 74.42 74.50 0.3K
10:17 74.50 74.50 74.50 74.50 0.0K
10:18 74.50 74.50 74.42 74.50 0.6K
10:19 74.50 74.50 74.50 74.50 0.1K
10:20 74.42 74.50 74.42 74.45 3.7K
10:21 74.80 74.80 74.80 74.80 0.2K
10:22 74.80 74.80 74.80 74.80 3.1K
10:23 74.50 74.50 74.50 74.50 7.2K
10:24 74.50 74.50 74.50 74.50 0.3K
10:25 74.50 74.50 74.50 74.50 1.1K
10:26 74.50 74.50 74.10 74.10 3.6K
10:27 74.10 74.10 74.10 74.10 0.7K
10:28 74.49 74.49 74.49 74.49 0.1K
10:29 74.50 74.50 74.49 74.49 2.0K
10:30 74.49 74.49 74.49 74.49 0.2K
10:31 74.00 74.49 74.00 74.49 1.3K
10:32 74.49 74.49 74.49 74.49 2.3K
10:33 74.49 74.49 74.49 74.49 0.1K
10:34 74.49 74.49 74.49 74.49 0.9K
10:35 74.48 74.48 74.48 74.48 0.1K
10:36 74.48 74.48 74.48 74.48 0.1K
10:37 74.48 74.48 74.48 74.48 0.1K
10:39 74.48 74.48 74.48 74.48 0.0K
10:40 74.48 74.48 74.25 74.25 1.5K
10:41 74.00 74.30 74.00 74.30 0.9K
10:42 74.30 74.30 74.30 74.30 0.0K
10:43 74.30 74.30 74.30 74.30 0.0K
10:44 74.30 74.30 74.30 74.30 0.7K
10:45 74.30 74.30 74.30 74.30 0.1K
10:46 74.00 74.30 74.00 74.30 2.1K
10:47 74.30 74.30 74.30 74.30 0.3K
10:48 74.00 74.00 74.00 74.00 0.0K
10:51 74.30 74.30 74.30 74.30 0.0K
10:53 74.30 74.30 74.00 74.00 0.2K
10:54 73.00 73.00 73.00 73.00 0.8K
10:55 73.00 73.00 73.00 73.00 0.0K
10:56 73.00 73.22 73.00 73.22 0.1K
10:57 73.22 73.22 73.22 73.22 0.3K
10:58 73.22 73.22 73.22 73.22 0.0K
10:59 73.22 73.22 73.22 73.22 0.7K
11:00 73.22 73.25 73.22 73.22 0.6K
11:01 73.22 74.00 73.22 74.00 1.1K
11:02 74.00 74.30 74.00 74.30 2.0K
11:03 74.00 74.00 74.00 74.00 0.1K
11:04 74.00 74.00 74.00 74.00 0.1K
11:05 74.00 74.00 74.00 74.00 0.1K
11:06 74.00 74.00 74.00 74.00 0.1K
11:07 74.00 74.05 74.00 74.05 1.2K
11:08 74.00 74.29 74.00 74.29 0.8K
11:09 74.30 74.45 74.30 74.45 2.1K
11:10 74.45 74.80 74.45 74.49 8.3K
11:11 74.49 74.57 74.45 74.57 0.7K
11:12 74.70 74.82 74.57 74.57 3.8K
11:14 74.83 74.83 74.83 74.83 6.9K
11:15 74.83 74.83 74.83 74.83 2.0K
11:16 74.83 74.83 74.83 74.83 1.0K
11:18 74.83 74.83 74.83 74.83 1.0K
11:19 74.66 74.66 74.66 74.66 0.4K
11:20 74.66 74.66 70.00 70.00 7.6K
11:21 70.00 70.00 70.00 70.00 2.4K
11:23 72.99 72.99 72.20 72.99 0.6K
11:24 72.95 72.95 72.28 72.28 0.4K
11:25 72.95 73.95 72.95 73.95 0.4K
11:26 73.95 73.95 73.95 73.95 0.5K
11:28 73.95 73.95 73.95 73.95 0.1K
11:29 73.35 73.35 73.35 73.35 0.1K
11:30 73.00 73.00 72.80 72.80 0.4K
11:31 72.80 72.80 72.31 72.31 0.6K
11:32 72.80 72.80 72.80 72.80 0.2K
11:33 73.00 73.00 73.00 73.00 0.8K
11:34 73.00 73.00 73.00 73.00 0.2K
11:35 73.00 73.00 73.00 73.00 0.3K
11:36 72.50 72.50 72.50 72.50 0.0K
11:37 74.00 74.00 74.00 74.00 0.9K
11:38 73.95 73.95 73.95 73.95 0.0K
11:39 73.95 73.95 73.95 73.95 0.1K
11:40 73.95 74.00 73.95 74.00 1.3K
11:41 74.00 74.00 74.00 74.00 0.2K
11:42 74.00 74.00 74.00 74.00 0.2K
11:43 74.00 74.00 74.00 74.00 2.5K
11:44 74.00 74.00 74.00 74.00 0.3K
11:47 74.00 74.49 74.00 74.49 1.8K
11:49 74.49 74.49 74.49 74.49 0.7K
11:50 74.49 74.49 74.49 74.49 1.0K
11:51 74.49 74.49 74.00 74.00 0.0K
11:52 74.49 74.49 74.49 74.49 1.0K
11:55 74.00 74.00 74.00 74.00 0.0K
11:56 74.49 74.49 74.00 74.00 0.0K
11:57 74.49 74.49 74.00 74.00 0.2K
11:59 74.49 74.49 74.49 74.49 0.5K
12:00 74.00 74.00 74.00 74.00 0.5K
12:02 74.49 74.49 74.49 74.49 0.1K
12:04 74.49 74.49 74.49 74.49 1.8K
12:05 74.49 74.49 74.49 74.49 0.1K
12:06 74.49 74.49 74.49 74.49 0.1K
12:08 74.49 74.49 74.49 74.49 0.0K
12:09 74.49 74.49 74.49 74.49 0.8K
12:10 74.30 74.49 74.30 74.49 0.1K
12:11 74.49 74.49 74.49 74.49 0.4K
12:13 74.30 74.30 74.30 74.30 3.5K
12:14 74.20 74.20 74.20 74.20 0.1K
12:15 74.20 74.20 74.20 74.20 2.7K
12:16 74.00 74.00 74.00 74.00 0.1K
12:22 74.20 74.20 74.00 74.00 0.2K
12:24 74.00 74.00 74.00 74.00 0.0K
12:25 73.85 73.85 73.80 73.80 0.1K
12:26 73.80 73.80 73.80 73.80 0.0K
12:27 73.80 73.80 73.80 73.80 0.0K
12:28 74.20 74.20 73.00 73.00 0.7K
12:29 74.20 74.20 74.20 74.20 0.0K
12:30 74.20 74.20 74.20 74.20 0.3K
12:31 74.00 74.00 74.00 74.00 1.0K
12:36 74.20 74.20 74.20 74.20 1.0K
12:37 74.20 74.20 74.20 74.20 0.2K
12:39 74.20 74.20 74.20 74.20 0.1K
12:40 74.20 74.20 74.20 74.20 0.1K
12:41 74.20 74.20 74.20 74.20 0.0K
12:42 74.00 74.00 74.00 74.00 0.1K
12:43 74.00 74.20 74.00 74.20 0.3K
12:46 74.20 74.20 74.20 74.20 0.3K
12:47 74.20 74.20 74.20 74.20 0.0K
12:48 74.20 74.20 74.00 74.00 0.9K
12:49 74.00 74.00 74.00 74.00 0.0K
12:50 74.20 74.20 74.20 74.20 0.2K
12:51 73.80 73.80 73.80 73.80 0.1K
12:52 74.00 74.00 73.00 73.00 1.3K
12:54 73.95 73.95 73.95 73.95 0.0K
12:55 73.95 73.95 73.95 73.95 0.0K
12:56 73.95 73.95 73.95 73.95 0.0K
12:57 73.50 73.50 73.50 73.50 0.0K
12:59 73.95 73.95 73.95 73.95 0.0K
13:00 73.95 73.95 73.95 73.95 0.3K
13:01 73.95 73.95 73.95 73.95 0.4K
13:02 73.95 73.95 73.95 73.95 0.1K
13:03 73.56 73.56 73.56 73.56 0.2K
13:04 73.95 73.95 73.95 73.95 0.1K
13:05 73.95 74.20 73.90 74.20 0.5K
13:06 74.20 74.20 74.20 74.20 0.1K
13:08 74.20 74.20 74.20 74.20 0.2K
13:09 74.20 74.20 74.20 74.20 1.0K
13:13 74.20 74.20 74.20 74.20 0.4K
13:15 74.20 74.20 74.20 74.20 1.0K
13:17 74.00 74.00 74.00 74.00 0.7K
13:18 74.00 74.00 74.00 74.00 0.3K
13:19 74.00 74.49 74.00 74.49 0.6K
13:22 73.20 73.20 73.20 73.20 0.0K
13:23 74.49 74.49 74.49 74.49 0.0K
13:24 74.49 74.49 74.49 74.49 0.0K
13:25 74.49 74.49 74.49 74.49 0.0K
13:27 74.49 74.49 74.49 74.49 0.0K
13:28 74.49 74.49 74.49 74.49 0.1K
13:31 74.49 74.49 74.49 74.49 0.1K
13:32 74.49 74.49 74.49 74.49 1.0K
13:35 73.25 73.25 73.25 73.25 0.2K
13:37 73.55 73.55 73.55 73.55 5.0K
13:38 74.49 74.49 73.26 73.26 0.4K
13:41 73.26 73.26 73.26 73.26 0.2K
13:54 74.49 74.49 74.49 74.49 1.0K
13:55 74.00 74.00 73.27 73.27 1.0K
13:56 74.49 74.49 74.49 74.49 0.2K
13:57 74.49 74.49 74.49 74.49 0.0K
13:59 74.49 74.49 74.49 74.49 0.0K
14:00 74.49 74.49 74.49 74.49 0.2K
14:01 73.89 73.89 73.89 73.89 0.4K
14:04 73.89 73.89 73.89 73.89 0.3K
14:05 73.89 73.89 73.89 73.89 1.4K
14:06 73.82 73.82 73.80 73.80 0.5K
14:07 73.89 73.89 73.89 73.89 0.3K
14:09 74.16 74.16 74.16 74.16 0.2K
14:10 74.00 74.00 74.00 74.00 0.1K
14:11 74.45 74.45 74.45 74.45 0.0K
14:12 74.45 74.45 74.45 74.45 0.0K
14:13 74.49 74.49 74.49 74.49 0.1K
14:15 74.00 74.49 74.00 74.49 0.5K
14:16 74.45 74.45 74.45 74.45 0.1K
14:17 74.45 74.45 74.40 74.40 0.2K
14:18 74.40 74.40 74.00 74.00 0.3K
14:20 74.40 74.40 74.40 74.40 0.4K
14:22 74.40 74.40 74.40 74.40 0.2K
14:24 74.41 74.41 74.40 74.40 0.7K
14:25 74.42 74.42 74.40 74.40 0.2K
14:28 74.49 74.49 74.45 74.45 1.1K
14:29 74.45 74.49 74.45 74.49 0.2K
14:30 74.49 74.49 74.49 74.49 0.2K
14:33 74.49 74.49 74.49 74.49 0.0K
14:34 74.49 74.49 74.40 74.40 0.4K
14:35 74.49 74.49 74.49 74.49 1.5K
14:36 74.49 74.49 74.49 74.49 1.0K
14:37 74.49 74.49 74.49 74.49 1.2K
14:38 74.49 74.49 74.49 74.49 0.1K
14:39 74.49 74.49 74.49 74.49 0.1K
14:41 74.49 74.49 74.49 74.49 0.0K
14:42 74.40 74.40 74.40 74.40 0.0K
14:43 74.40 74.40 74.40 74.40 0.1K
14:45 74.40 74.40 74.00 74.00 0.1K
14:46 74.00 74.00 74.00 74.00 2.3K
14:49 74.00 74.00 74.00 74.00 0.8K
14:51 73.85 73.85 73.85 73.85 0.1K
14:53 73.85 73.85 73.85 73.85 0.0K
14:54 73.50 73.50 73.50 73.50 0.2K
14:55 73.00 73.00 73.00 73.00 0.8K
14:56 74.00 74.00 74.00 74.00 0.1K
14:57 74.00 74.00 73.80 73.80 0.2K
14:58 73.80 73.80 73.70 73.70 0.0K
14:59 73.58 73.58 73.58 73.58 0.0K
15:00 73.10 73.10 73.10 73.10 0.0K
15:01 72.00 72.00 72.00 72.00 4.6K
15:02 72.00 72.00 72.00 72.00 1.2K
15:03 72.00 72.00 71.90 72.00 0.8K
15:04 72.00 73.48 72.00 73.48 2.8K
15:05 73.01 73.01 73.00 73.00 0.4K
15:06 72.95 72.95 72.95 72.95 0.0K
15:07 72.95 72.95 71.91 71.91 0.3K
15:08 71.90 71.90 71.90 71.90 1.3K
15:09 72.80 72.80 72.80 72.80 0.2K
15:11 72.75 72.75 72.00 72.00 0.0K
15:12 72.36 72.36 72.36 72.36 0.1K
15:13 72.00 72.30 69.30 72.30 2.9K
15:14 72.30 72.30 72.30 72.30 0.1K
15:15 72.30 72.30 72.30 72.30 0.1K
15:16 72.30 72.30 71.50 71.50 0.4K
15:17 73.10 73.10 73.10 73.10 0.0K
15:18 72.15 72.15 72.15 72.15 0.0K
15:19 72.15 72.15 72.15 72.15 0.3K
15:20 72.15 72.15 72.15 72.15 0.5K
15:21 72.15 72.15 72.15 72.15 0.2K
15:22 72.00 72.00 72.00 72.00 0.1K
15:23 72.00 72.00 72.00 72.00 0.0K
15:24 72.00 72.00 72.00 72.00 0.4K
15:25 72.00 72.00 72.00 72.00 0.1K
15:26 72.00 72.00 72.00 72.00 1.5K
15:27 72.00 72.00 71.60 72.00 0.7K
15:28 72.00 72.00 72.00 72.00 1.4K
15:29 72.00 72.00 71.87 71.87 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available