R S Software India Ltd

RSSI
🏛️ india →
69.85
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 52.51 52.51 52.51 52.51 4.7K
09:15 52.84 52.84 51.28 51.28 9.6K
09:16 51.50 51.50 51.22 51.22 0.9K
09:17 51.35 51.53 51.35 51.53 1.1K
09:18 52.51 52.84 51.54 52.51 1.0K
09:19 52.61 53.92 52.61 53.90 1.1K
09:20 53.90 53.90 53.85 53.85 0.1K
09:21 53.20 53.92 53.01 53.92 0.3K
09:22 53.92 53.92 53.90 53.90 0.1K
09:23 53.92 53.92 53.92 53.92 0.9K
09:24 55.00 55.00 54.18 54.18 0.1K
09:25 54.18 54.18 53.00 53.00 1.3K
09:26 54.00 54.87 54.00 54.85 0.3K
09:27 54.85 54.85 54.75 54.75 2.0K
09:29 53.45 53.45 53.05 53.05 0.0K
09:30 53.03 53.03 53.01 53.01 0.7K
09:32 53.01 53.04 53.01 53.04 1.2K
09:33 53.87 53.87 53.87 53.87 0.1K
09:34 53.02 53.02 53.00 53.00 1.2K
09:35 53.00 54.00 52.51 54.00 1.7K
09:36 53.90 53.90 53.90 53.90 0.2K
09:38 53.00 53.00 53.00 53.00 0.1K
09:39 53.05 53.05 53.05 53.05 0.0K
09:41 53.89 53.89 53.89 53.89 0.0K
09:42 54.00 54.00 54.00 54.00 0.0K
09:43 53.06 53.06 53.06 53.06 0.1K
09:44 53.05 53.06 53.05 53.06 0.4K
09:45 53.05 53.05 53.05 53.05 0.0K
09:46 53.84 53.84 53.84 53.84 0.1K
09:47 53.84 53.84 53.84 53.84 0.0K
09:48 53.84 53.85 53.06 53.85 2.0K
09:49 53.85 54.00 53.85 54.00 0.1K
09:50 53.84 53.84 53.84 53.84 0.0K
09:52 53.06 53.73 53.06 53.73 0.3K
09:53 52.66 52.67 52.66 52.67 0.8K
09:54 52.66 52.66 52.66 52.66 0.1K
09:55 52.00 52.00 52.00 52.00 1.3K
09:56 52.66 52.66 52.66 52.66 0.0K
09:57 52.50 52.70 52.50 52.70 0.5K
09:58 52.50 53.00 52.50 53.00 1.1K
09:59 53.00 53.00 53.00 53.00 0.9K
10:00 53.00 53.00 52.76 52.76 0.8K
10:01 52.70 52.70 52.12 52.12 1.6K
10:02 53.70 53.70 52.30 52.30 1.3K
10:03 52.40 52.40 52.40 52.40 0.2K
10:04 52.50 52.65 52.50 52.65 0.6K
10:05 52.65 52.65 52.51 52.51 0.4K
10:06 52.54 52.65 52.40 52.65 0.6K
10:07 53.50 53.84 53.50 53.84 2.4K
10:08 53.83 53.83 53.83 53.83 0.0K
10:09 53.51 53.51 53.20 53.20 0.6K
10:10 52.70 52.70 52.41 52.41 0.3K
10:11 52.80 53.20 52.80 53.20 0.0K
10:13 52.51 53.15 52.51 53.15 0.1K
10:14 53.10 53.15 53.10 53.15 0.1K
10:19 53.00 53.20 53.00 53.20 1.3K
10:20 53.20 53.20 53.20 53.20 0.1K
10:21 53.20 53.20 53.20 53.20 0.0K
10:22 53.20 53.20 53.20 53.20 0.4K
10:23 53.20 53.20 53.20 53.20 0.3K
10:24 53.20 53.20 53.20 53.20 0.1K
10:25 53.74 53.74 53.74 53.74 0.0K
10:29 53.50 53.50 53.50 53.50 0.0K
10:31 53.50 53.50 53.50 53.50 0.0K
10:36 53.45 53.45 53.45 53.45 0.1K
10:37 53.06 53.06 53.06 53.06 0.1K
10:40 53.75 53.75 53.75 53.75 0.3K
10:42 53.75 53.75 53.75 53.75 0.0K
10:43 53.75 55.20 53.75 55.20 4.1K
10:44 53.50 53.50 53.50 53.50 0.0K
10:46 55.50 55.50 54.00 54.00 0.2K
10:50 55.95 55.95 55.95 55.95 0.0K
10:51 55.95 55.95 55.95 55.95 0.0K
10:52 55.00 55.68 55.00 55.00 0.2K
10:55 55.68 55.68 55.68 55.68 0.0K
10:56 55.00 55.00 55.00 55.00 0.4K
11:01 54.70 54.71 54.70 54.71 0.5K
11:02 54.71 54.72 54.71 54.72 0.1K
11:03 54.75 54.75 54.75 54.75 0.8K
11:04 54.75 55.60 54.75 55.60 0.3K
11:05 55.68 55.68 55.68 55.68 0.1K
11:06 55.95 55.95 55.95 55.95 0.1K
11:07 55.95 55.95 55.95 55.95 0.0K
11:08 55.68 55.68 55.68 55.68 0.1K
11:09 55.00 55.00 55.00 55.00 0.5K
11:10 55.89 55.89 55.89 55.89 0.0K
11:12 55.89 55.89 55.89 55.89 1.0K
11:14 55.01 55.01 55.01 55.01 0.1K
11:17 53.55 55.50 53.55 55.50 3.2K
11:20 55.49 55.49 55.49 55.49 0.2K
11:21 55.39 55.39 55.39 55.39 0.0K
11:23 54.55 54.55 54.55 54.55 0.4K
11:24 55.00 55.39 55.00 55.39 0.0K
11:26 55.00 55.00 55.00 55.00 0.0K
11:27 55.00 55.00 55.00 55.00 0.0K
11:30 52.05 52.05 52.05 52.05 20.0K
11:32 54.99 54.99 54.99 54.99 0.0K
11:34 54.98 54.98 54.98 54.98 0.0K
11:35 54.98 54.98 54.94 54.94 0.2K
11:37 54.94 54.94 54.94 54.94 0.0K
11:38 54.94 54.95 54.94 54.95 0.3K
11:40 54.00 54.00 51.50 51.50 9.5K
11:42 51.80 54.00 51.80 54.00 0.1K
11:43 54.95 54.95 54.00 54.00 0.2K
11:46 51.22 54.00 51.22 54.00 10.0K
11:47 54.00 54.00 54.00 54.00 0.0K
11:51 53.55 53.55 53.55 53.55 0.1K
11:53 53.65 53.65 53.65 53.65 0.1K
11:57 53.00 53.00 53.00 53.00 0.0K
11:58 53.00 53.00 51.50 51.50 0.7K
11:59 51.37 51.37 51.37 51.37 0.5K
12:00 51.38 51.39 51.38 51.39 0.7K
12:02 51.40 51.40 51.40 51.40 0.1K
12:04 52.90 52.90 52.90 52.90 0.1K
12:05 52.90 52.90 52.90 52.90 0.1K
12:07 52.88 52.88 52.88 52.88 0.0K
12:08 52.88 52.88 52.88 52.88 0.1K
12:09 52.99 52.99 52.99 52.99 0.0K
12:10 52.99 52.99 52.99 52.99 0.0K
12:11 52.75 52.75 52.75 52.75 0.1K
12:12 52.75 52.75 52.75 52.75 0.0K
12:13 52.75 52.75 52.75 52.75 0.0K
12:14 52.90 52.90 52.80 52.88 0.1K
12:15 52.88 53.00 52.88 53.00 0.0K
12:16 53.00 53.00 53.00 53.00 0.0K
12:17 53.00 53.00 53.00 53.00 0.2K
12:19 53.69 53.69 53.69 53.69 0.1K
12:20 53.69 53.69 53.20 53.20 0.5K
12:21 53.20 53.69 53.20 53.69 0.9K
12:22 53.40 53.40 53.40 53.40 0.1K
12:24 53.14 53.14 53.14 53.14 0.0K
12:25 53.14 53.14 53.14 53.14 0.0K
12:27 53.14 53.14 53.14 53.14 0.0K
12:28 53.14 53.14 53.14 53.14 0.0K
12:31 53.14 53.14 53.14 53.14 0.0K
12:33 53.14 53.14 53.14 53.14 0.1K
12:37 52.88 52.88 52.88 52.88 0.1K
12:39 53.09 53.09 53.09 53.09 0.0K
12:40 53.09 53.09 53.09 53.09 0.1K
12:42 53.14 53.14 53.14 53.14 0.2K
12:44 53.00 53.14 53.00 53.14 0.0K
12:45 53.14 53.14 53.14 53.14 0.0K
12:46 53.00 53.00 53.00 53.00 0.0K
12:47 53.00 53.00 53.00 53.00 0.0K
12:48 53.00 53.00 53.00 53.00 0.0K
12:53 53.69 53.69 53.69 53.69 0.1K
13:00 53.69 53.69 53.69 53.69 0.4K
13:01 53.69 53.69 53.69 53.69 1.0K
13:03 53.60 53.60 53.60 53.60 0.0K
13:06 53.00 53.00 53.00 53.00 0.0K
13:07 53.00 53.00 53.00 53.00 0.0K
13:18 53.00 53.00 53.00 53.00 0.1K
13:22 52.50 52.50 52.50 52.50 0.8K
13:26 52.19 52.19 52.19 52.19 1.0K
13:27 52.00 52.00 52.00 52.00 0.7K
13:28 51.33 51.33 51.33 51.33 2.9K
13:29 52.19 52.19 52.19 52.19 0.0K
13:30 52.19 52.19 52.19 52.19 0.0K
13:34 52.00 52.00 52.00 52.00 0.0K
13:35 52.00 52.00 51.35 51.35 0.3K
13:44 52.84 52.84 52.84 52.84 0.0K
13:45 52.84 52.84 52.84 52.84 0.0K
13:46 52.84 52.84 52.84 52.84 0.0K
13:49 51.36 51.36 51.36 51.36 0.2K
13:50 51.36 51.36 51.36 51.36 0.0K
13:52 52.74 52.74 52.74 52.74 0.0K
13:56 52.74 52.74 52.74 52.74 6.0K
13:58 52.74 52.74 52.74 52.74 0.0K
14:00 51.60 51.60 51.60 51.60 0.8K
14:04 51.40 51.40 51.36 51.40 5.3K
14:10 52.00 52.00 51.40 51.40 0.1K
14:11 52.00 52.00 52.00 52.00 0.0K
14:13 51.40 51.40 51.37 51.37 0.4K
14:14 51.36 51.36 51.35 51.35 0.6K
14:15 51.27 51.27 51.22 51.22 5.3K
14:16 51.23 51.23 51.23 51.23 0.0K
14:17 51.22 51.22 51.22 51.22 0.2K
14:18 51.30 51.30 51.30 51.30 0.3K
14:19 51.22 51.24 51.22 51.24 0.1K
14:22 51.24 51.26 51.24 51.26 0.0K
14:24 51.26 51.26 51.26 51.26 0.0K
14:25 51.26 51.26 51.26 51.26 0.0K
14:26 51.26 51.26 51.22 51.22 0.1K
14:27 51.30 51.30 51.30 51.30 0.2K
14:30 51.30 52.39 51.30 52.39 0.1K
14:31 52.39 52.39 52.39 52.39 0.0K
14:35 52.39 52.39 52.39 52.39 0.1K
14:44 52.47 52.47 52.47 52.47 0.0K
14:47 52.45 52.45 52.45 52.45 0.1K
14:49 52.40 52.40 52.40 52.40 0.0K
14:53 52.35 52.35 52.35 52.35 0.2K
14:57 51.35 51.35 51.35 51.35 0.0K
14:58 51.35 52.30 51.35 52.30 0.1K
15:00 51.35 51.35 51.35 51.35 0.0K
15:04 51.35 51.35 51.35 51.35 0.2K
15:06 51.35 51.35 51.35 51.35 0.0K
15:07 51.35 51.35 51.35 51.35 0.0K
15:08 51.35 51.35 51.35 51.35 0.0K
15:10 51.35 51.99 51.35 51.99 0.0K
15:11 51.35 51.35 51.35 51.35 0.0K
15:12 51.35 51.98 51.35 51.98 0.4K
15:13 51.98 51.98 51.98 51.98 0.0K
15:16 51.35 51.70 51.22 51.70 9.6K
15:18 51.35 51.35 51.35 51.35 0.0K
15:19 51.50 51.50 51.35 51.35 0.0K
15:20 51.35 51.35 51.35 51.35 0.0K
15:24 51.35 51.35 51.35 51.35 0.0K
15:25 51.35 51.35 51.35 51.35 0.1K
15:26 51.22 51.22 51.22 51.22 0.1K
15:27 51.22 51.22 51.22 51.22 0.1K
15:28 51.22 51.22 51.22 51.22 0.1K
15:29 51.22 51.23 51.22 51.23 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available