R S Software India Ltd

RSSI
🏛️ india →
71.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.60 25.15 24.55 24.85 0.0M
2022-12-29 24.25 25.25 24.25 24.75 0.0M
2022-12-28 24.40 25.25 24.15 24.65 0.1M
2022-12-27 25.25 25.25 24.05 24.80 0.0M
2022-12-26 23.90 25.05 23.30 24.15 0.0M
2022-12-23 25.30 25.30 23.00 23.55 0.0M
2022-12-22 25.95 26.00 24.25 24.80 0.1M
2022-12-21 26.80 26.80 25.80 25.90 0.0M
2022-12-20 26.00 27.10 25.85 26.60 0.1M
2022-12-19 25.90 26.45 25.85 26.00 0.0M
2022-12-16 26.50 26.50 25.80 25.90 0.0M
2022-12-15 26.10 26.60 25.85 26.05 0.0M
2022-12-14 26.75 26.80 25.85 26.10 0.1M
2022-12-13 26.60 26.80 26.25 26.50 0.0M
2022-12-12 26.20 26.70 26.20 26.60 0.0M
2022-12-09 27.25 27.25 26.20 26.30 0.1M
2022-12-08 26.90 27.50 26.80 27.05 0.1M
2022-12-07 27.30 27.30 26.60 26.75 0.0M
2022-12-06 27.05 27.30 26.75 27.00 0.0M
2022-12-05 27.00 27.70 26.80 26.90 0.0M
2022-12-02 27.00 27.50 26.80 27.00 0.0M
2022-12-01 26.45 27.80 26.20 27.35 0.3M
2022-11-30 26.85 26.85 25.90 26.00 0.1M
2022-11-29 27.30 27.30 26.10 26.25 0.0M
2022-11-28 27.45 27.45 26.50 26.70 0.1M
2022-11-25 26.85 27.05 26.25 26.75 0.0M
2022-11-24 25.80 26.40 25.80 26.30 0.0M
2022-11-23 26.35 26.95 25.40 25.80 0.0M
2022-11-22 26.70 26.90 25.90 26.15 0.0M
2022-11-21 26.55 27.20 26.30 26.65 0.0M
2022-11-18 27.50 27.50 26.30 26.50 0.1M
2022-11-17 27.50 27.75 26.80 26.95 0.0M
2022-11-16 27.35 27.65 27.00 27.05 0.0M
2022-11-15 27.50 27.65 27.25 27.35 0.0M
2022-11-14 28.20 28.30 27.50 27.75 0.0M
2022-11-11 27.80 29.35 27.50 27.85 0.2M
2022-11-10 27.35 27.85 27.15 27.30 0.0M
2022-11-09 27.80 27.90 27.25 27.55 0.0M
2022-11-07 27.80 27.90 26.90 27.60 0.1M
2022-11-04 27.75 27.80 27.15 27.35 0.0M
2022-11-03 27.95 27.95 27.15 27.55 0.0M
2022-11-02 27.15 28.25 27.15 27.60 0.0M
2022-11-01 27.95 28.25 27.00 27.50 0.1M
2022-10-31 27.45 27.90 26.95 27.75 0.1M
2022-10-28 27.60 27.60 26.25 27.00 0.1M
2022-10-27 27.10 27.70 27.10 27.35 0.0M
2022-10-25 27.15 27.55 27.05 27.15 0.0M
2022-10-24 27.45 27.45 27.10 27.15 0.0M
2022-10-21 27.85 28.40 27.00 27.10 0.1M
2022-10-20 27.35 27.85 27.00 27.40 0.1M
2022-10-19 27.75 28.40 27.05 27.25 0.1M
2022-10-18 27.95 27.95 27.05 27.40 0.0M
2022-10-17 27.80 27.80 27.00 27.20 0.0M
2022-10-14 27.50 27.85 26.85 27.15 0.0M
2022-10-13 28.00 28.65 26.80 27.10 0.1M
2022-10-12 28.75 29.40 27.90 28.15 0.0M
2022-10-11 26.80 30.50 26.75 28.75 0.3M
2022-10-10 26.75 27.35 26.60 26.90 0.0M
2022-10-07 28.25 28.25 27.30 27.60 0.0M
2022-10-06 27.40 28.05 26.75 27.70 0.1M
2022-10-04 27.05 27.45 26.85 26.95 0.1M
2022-10-03 26.75 27.45 26.10 26.25 0.1M
2022-09-30 27.80 27.80 26.55 27.00 0.1M
2022-09-29 26.50 28.20 26.15 26.65 0.1M
2022-09-28 27.70 28.10 25.80 26.40 0.1M
2022-09-27 29.20 29.20 27.25 27.50 0.1M
2022-09-26 29.70 29.70 27.05 28.20 0.1M
2022-09-23 30.85 30.85 29.15 29.30 0.1M
2022-09-22 29.80 31.00 28.55 30.30 0.2M
2022-09-21 29.60 29.90 28.90 29.05 0.1M
2022-09-20 30.40 30.85 29.50 29.70 0.1M
2022-09-19 29.85 32.20 29.40 30.10 0.3M
2022-09-16 31.00 31.25 28.80 29.15 0.1M
2022-09-15 30.90 31.60 30.25 30.40 0.1M
2022-09-14 30.50 31.50 30.50 30.80 0.1M
2022-09-13 30.90 32.40 30.85 31.50 0.1M
2022-09-12 32.30 33.05 30.85 31.20 0.2M
2022-09-09 32.00 33.00 30.90 31.70 0.2M
2022-09-08 31.35 32.30 30.65 31.25 0.2M
2022-09-07 29.65 31.35 29.20 30.95 0.1M
2022-09-06 30.75 30.75 29.65 29.85 0.1M
2022-09-05 29.40 32.50 28.80 30.55 0.2M
2022-09-02 29.70 29.75 28.40 28.85 0.1M
2022-09-01 28.95 29.70 28.95 29.25 0.1M
2022-08-30 29.90 29.90 28.95 29.20 0.0M
2022-08-29 29.15 29.30 28.85 28.95 0.0M
2022-08-26 29.10 29.80 29.10 29.30 0.0M
2022-08-25 30.30 30.40 28.70 29.30 0.1M
2022-08-24 30.05 30.05 29.10 29.45 0.0M
2022-08-23 29.95 30.10 29.15 29.40 0.0M
2022-08-22 29.05 30.40 29.05 29.90 0.1M
2022-08-19 30.35 30.45 29.60 29.70 0.1M
2022-08-18 30.75 30.75 29.60 29.80 0.0M
2022-08-17 29.00 30.75 29.00 29.95 0.1M
2022-08-16 29.95 29.95 28.80 29.05 0.0M
2022-08-12 30.50 30.80 29.25 29.40 0.1M
2022-08-11 28.80 34.00 28.55 30.35 0.3M
2022-08-10 29.00 29.00 28.25 28.40 0.0M
2022-08-08 28.90 29.75 28.15 28.75 0.0M
2022-08-05 29.35 29.90 28.70 29.00 0.1M
2022-08-04 28.05 30.80 28.05 28.85 0.2M
2022-08-03 28.60 28.60 27.95 28.15 0.0M
2022-08-02 28.45 28.60 27.70 28.25 0.0M
2022-08-01 28.55 28.75 27.70 28.05 0.0M
2022-07-29 27.50 28.15 27.50 27.60 0.0M
2022-07-28 28.90 29.00 27.70 27.80 0.0M
2022-07-27 27.60 28.35 27.25 27.85 0.0M
2022-07-26 28.00 28.70 27.80 28.05 0.0M
2022-07-25 29.90 30.00 27.95 28.25 0.1M
2022-07-22 29.55 29.80 28.95 29.35 0.1M
2022-07-21 28.50 29.60 27.80 29.35 0.1M
2022-07-20 29.90 29.95 28.15 28.45 0.1M
2022-07-19 29.75 30.30 28.80 29.15 0.1M
2022-07-18 30.95 30.95 29.30 29.75 0.1M
2022-07-15 30.00 31.50 28.90 30.40 0.2M
2022-07-14 33.00 33.65 29.55 29.85 1.2M
2022-07-13 25.75 30.35 25.40 30.35 0.5M
2022-07-12 25.00 26.80 24.55 25.30 0.1M
2022-07-11 24.10 24.80 24.10 24.70 0.0M
2022-07-08 24.60 24.80 24.00 24.50 0.0M
2022-07-07 24.65 24.65 24.00 24.30 0.0M
2022-07-06 25.00 25.50 23.75 24.20 0.1M
2022-07-05 25.05 25.80 24.25 24.85 0.0M
2022-07-04 24.85 25.10 24.05 24.60 0.0M
2022-07-01 25.80 25.80 24.40 24.45 0.1M
2022-06-30 25.40 26.40 25.25 25.40 0.0M
2022-06-29 25.75 26.30 25.25 25.50 0.0M
2022-06-28 26.75 26.75 25.10 25.75 0.0M
2022-06-27 25.95 27.15 25.55 26.30 0.1M
2022-06-24 25.50 26.35 25.20 25.45 0.0M
2022-06-23 24.40 26.70 24.20 25.25 0.1M
2022-06-22 25.40 25.40 23.60 24.20 0.0M
2022-06-21 22.30 25.60 22.30 24.95 0.1M
2022-06-20 24.00 25.05 21.95 22.60 0.1M
2022-06-17 24.50 25.10 23.50 24.45 0.1M
2022-06-16 26.00 27.15 24.45 24.50 0.0M
2022-06-15 27.00 27.50 25.25 25.55 0.1M
2022-06-14 26.80 27.50 26.55 27.05 0.0M
2022-06-13 26.60 27.50 26.45 26.65 0.0M
2022-06-10 27.95 28.00 27.25 27.45 0.0M
2022-06-09 27.50 28.50 27.50 28.15 0.0M
2022-06-08 28.45 29.15 27.70 28.25 0.0M
2022-06-07 27.00 30.70 27.00 28.10 0.2M
2022-06-06 29.15 29.15 27.00 27.10 0.0M
2022-06-03 28.00 28.00 27.20 27.45 0.0M
2022-06-02 27.70 27.90 27.10 27.35 0.0M
2022-06-01 27.00 28.30 27.00 27.60 0.0M
2022-05-31 28.95 28.95 26.50 27.40 0.1M
2022-05-30 26.10 27.50 26.10 27.05 0.0M
2022-05-27 24.80 26.75 24.80 26.45 0.1M
2022-05-26 25.70 25.80 24.40 25.40 0.1M
2022-05-25 27.90 28.20 25.15 25.20 0.2M
2022-05-24 29.10 29.50 27.80 27.90 0.0M
2022-05-23 31.00 31.00 28.60 29.10 0.0M
2022-05-20 29.90 30.30 29.30 30.00 0.0M
2022-05-19 29.50 30.00 28.50 28.65 0.1M
2022-05-18 29.40 31.15 29.25 31.10 0.1M
2022-05-17 27.60 28.60 27.35 28.35 0.0M
2022-05-16 27.15 28.50 27.15 27.50 0.0M
2022-05-13 26.00 27.95 26.00 26.90 0.0M
2022-05-12 26.65 26.90 25.80 25.95 0.1M
2022-05-11 28.00 28.30 26.10 26.65 0.1M
2022-05-10 29.45 29.80 27.55 28.15 0.0M
2022-05-09 30.20 30.20 29.10 29.40 0.0M
2022-05-06 30.00 30.70 29.40 30.05 0.1M
2022-05-05 31.45 31.45 30.50 30.75 0.1M
2022-05-04 31.75 32.15 30.25 30.70 0.1M
2022-05-02 32.55 32.55 31.40 31.95 0.0M
2022-04-29 31.75 33.20 31.75 32.00 0.1M
2022-04-28 35.30 35.30 31.30 32.25 0.2M
2022-04-27 33.85 36.45 32.90 34.55 0.1M
2022-04-26 33.05 34.15 33.05 33.35 0.0M
2022-04-25 33.60 34.50 32.95 33.30 0.1M
2022-04-22 34.30 34.85 33.75 34.20 0.1M
2022-04-21 34.60 35.60 34.00 34.75 0.1M
2022-04-20 36.30 36.30 34.20 34.50 0.1M
2022-04-19 35.00 36.45 34.65 35.10 0.1M
2022-04-18 36.00 36.00 34.50 34.75 0.0M
2022-04-13 35.25 37.45 35.25 35.90 0.0M
2022-04-12 37.35 37.35 35.50 35.85 0.1M
2022-04-11 38.00 38.10 36.25 36.50 0.1M
2022-04-08 35.75 38.20 35.75 37.30 0.2M
2022-04-07 37.25 37.30 35.55 35.75 0.1M
2022-04-06 37.75 38.10 36.20 36.60 0.2M
2022-04-05 33.40 37.05 33.40 37.05 0.2M
2022-04-04 32.60 34.15 32.50 33.70 0.1M
2022-04-01 31.80 32.75 30.90 32.30 0.1M
2022-03-31 32.15 32.50 30.00 30.90 0.1M
2022-03-30 32.10 32.90 31.85 32.15 0.1M
2022-03-29 31.40 32.70 31.40 31.65 0.1M
2022-03-28 34.30 34.30 31.60 31.95 0.1M
2022-03-25 33.00 34.60 32.60 33.65 0.2M
2022-03-24 33.60 34.20 32.70 32.95 0.1M
2022-03-23 34.30 34.50 33.60 33.80 0.1M
2022-03-22 34.45 34.45 33.10 33.70 0.0M
2022-03-21 35.95 35.95 32.50 33.40 0.1M
2022-03-17 34.75 36.40 33.85 35.45 0.2M
2022-03-16 33.60 34.35 33.15 33.55 0.0M
2022-03-15 33.95 34.25 33.45 33.50 0.0M
2022-03-14 33.90 34.30 33.30 33.60 0.0M
2022-03-11 34.25 34.70 33.40 33.70 0.1M
2022-03-10 34.50 34.80 33.00 33.70 0.1M
2022-03-09 33.30 34.45 33.30 33.80 0.0M
2022-03-08 31.45 33.50 31.45 33.25 0.0M
2022-03-07 32.50 32.90 31.10 32.05 0.1M
2022-03-04 34.60 34.60 33.00 33.30 0.1M
2022-03-03 34.00 34.85 34.00 34.60 0.0M
2022-03-02 33.75 34.25 33.30 33.90 0.0M
2022-02-28 31.55 33.45 31.55 33.05 0.0M
2022-02-25 30.70 33.60 30.70 33.05 0.1M
2022-02-24 32.00 34.30 30.55 30.55 0.1M
2022-02-23 32.35 35.85 32.35 33.90 0.0M
2022-02-22 32.25 34.00 31.20 32.60 0.1M
2022-02-21 34.75 36.80 33.00 33.25 0.1M
2022-02-18 37.10 37.25 33.60 34.75 0.1M
2022-02-17 37.00 38.05 36.50 36.75 0.0M
2022-02-16 35.55 38.00 35.55 37.10 0.1M
2022-02-15 36.00 36.95 33.15 35.60 0.2M
2022-02-14 37.90 38.75 35.30 36.00 0.1M
2022-02-11 38.25 39.90 38.20 38.90 0.1M
2022-02-10 40.60 40.60 37.40 39.10 0.1M
2022-02-09 39.50 41.25 39.50 40.35 0.1M
2022-02-08 40.85 41.30 38.40 39.30 0.1M
2022-02-07 42.00 42.50 40.30 40.65 0.1M
2022-02-04 42.00 42.80 41.50 42.35 0.1M
2022-02-03 41.55 42.80 40.70 41.60 0.1M
2022-02-02 40.75 44.00 40.75 41.95 0.3M
2022-02-01 40.65 41.55 40.25 40.90 0.1M
2022-01-31 42.15 42.90 40.05 40.45 0.1M
2022-01-28 40.75 44.75 40.75 42.15 0.4M
2022-01-27 42.80 42.80 40.45 40.70 0.1M
2022-01-25 40.30 43.50 39.50 42.75 0.1M
2022-01-24 43.00 43.65 39.80 41.60 0.2M
2022-01-21 45.15 46.40 43.05 43.70 0.2M
2022-01-20 45.40 46.45 44.10 46.10 0.1M
2022-01-19 45.10 46.80 45.00 45.70 0.1M
2022-01-18 48.90 49.00 45.50 46.20 0.2M
2022-01-17 48.75 49.80 47.90 48.25 0.2M
2022-01-14 48.00 51.00 47.15 48.75 0.3M
2022-01-13 46.80 49.50 45.80 48.70 0.3M
2022-01-12 49.00 49.00 45.10 46.15 0.2M
2022-01-11 49.00 50.40 47.00 47.60 0.3M
2022-01-10 48.95 51.45 48.30 49.55 0.4M
2022-01-07 48.20 52.00 47.55 48.30 0.8M
2022-01-06 46.00 48.70 44.90 47.50 0.4M
2022-01-05 45.00 48.50 44.10 46.95 0.9M
2022-01-04 49.00 49.00 42.80 44.10 0.8M
2022-01-03 43.45 47.40 43.45 47.40 0.9M