R S Software India Ltd (RSSI)

RSSI
🏛️ Inde →
71.22
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 43.30 45.80 42.60 43.10 0.9M
2021-12-30 38.90 42.15 38.30 42.15 1.0M
2021-12-29 39.15 39.40 38.15 38.35 0.1M
2021-12-28 39.35 39.60 38.10 38.50 0.1M
2021-12-27 39.85 40.80 38.10 38.45 0.4M
2021-12-24 38.50 41.80 38.50 39.85 0.6M
2021-12-23 39.30 41.35 37.55 38.25 0.3M
2021-12-22 36.80 39.60 36.35 39.40 0.5M
2021-12-21 34.40 38.35 34.40 36.00 0.5M
2021-12-20 36.05 36.05 33.60 34.90 0.1M
2021-12-17 39.35 39.35 35.30 36.15 0.2M
2021-12-16 41.80 42.50 38.25 39.05 0.7M
2021-12-15 37.50 39.65 36.05 39.65 0.3M
2021-12-14 35.95 37.70 35.35 36.05 0.2M
2021-12-13 35.00 36.80 35.00 36.00 0.1M
2021-12-10 34.50 35.40 34.25 34.80 0.1M
2021-12-09 35.30 35.30 34.00 34.50 0.1M
2021-12-08 35.25 35.25 34.00 34.55 0.1M
2021-12-07 33.20 34.90 32.90 33.75 0.1M
2021-12-06 33.20 33.50 32.25 32.60 0.0M
2021-12-03 32.70 33.80 32.70 33.20 0.0M
2021-12-02 32.65 33.60 32.50 32.75 0.1M
2021-12-01 32.55 33.90 32.50 32.65 0.0M
2021-11-30 32.00 34.35 32.00 32.75 0.1M
2021-11-29 35.00 35.00 32.75 32.85 0.1M
2021-11-26 35.75 35.90 34.05 34.45 0.2M
2021-11-25 34.90 35.75 34.90 35.75 0.2M
2021-11-24 32.95 34.05 32.70 34.05 0.0M
2021-11-23 32.35 32.95 31.10 32.45 0.1M
2021-11-22 33.65 34.05 32.05 32.10 0.1M
2021-11-18 33.80 33.95 32.75 33.70 0.1M
2021-11-17 33.35 34.65 33.25 33.40 0.1M
2021-11-16 33.80 35.10 33.80 33.95 0.1M
2021-11-15 35.65 35.80 33.50 34.45 0.2M
2021-11-12 37.85 37.85 34.65 34.95 0.3M
2021-11-11 37.40 39.40 36.65 37.20 0.5M
2021-11-10 37.50 38.90 36.65 36.65 0.9M
2021-11-09 44.00 44.00 40.70 40.70 1.1M
2021-11-08 39.55 45.20 38.50 45.20 3.0M
2021-11-04 32.30 37.80 32.15 37.70 0.7M
2021-11-03 32.90 32.90 31.05 31.50 0.0M
2021-11-02 31.70 33.45 31.50 31.90 0.1M
2021-11-01 32.50 33.25 32.15 32.40 0.0M
2021-10-29 33.05 33.05 31.15 31.85 0.0M
2021-10-28 34.00 34.00 32.90 33.00 0.0M
2021-10-27 33.75 34.60 33.05 33.30 0.0M
2021-10-26 34.00 34.00 32.95 33.60 0.0M
2021-10-25 33.50 34.00 32.75 33.40 0.0M
2021-10-22 33.85 34.30 32.85 33.55 0.1M
2021-10-21 34.00 34.40 33.10 33.45 0.0M
2021-10-20 34.80 35.50 32.95 33.25 0.1M
2021-10-19 35.80 37.00 34.70 34.80 0.1M
2021-10-18 37.45 37.60 35.00 35.60 0.1M
2021-10-14 37.30 38.00 36.45 36.70 0.1M
2021-10-13 38.95 38.95 36.20 36.75 0.1M
2021-10-12 38.80 41.00 37.70 38.15 0.5M
2021-10-11 37.10 38.95 34.30 38.05 0.4M
2021-10-08 36.40 37.45 35.80 36.35 0.1M
2021-10-07 35.50 37.95 35.25 35.80 0.3M
2021-10-06 35.00 35.95 34.55 34.70 0.1M
2021-10-05 35.90 35.90 34.40 34.60 0.0M
2021-10-04 35.40 37.25 34.70 35.70 0.1M
2021-10-01 33.00 35.35 32.40 34.65 0.1M
2021-09-30 32.95 33.00 32.10 32.80 0.0M
2021-09-29 31.70 33.00 31.40 32.50 0.0M
2021-09-28 32.10 32.30 31.45 31.65 0.0M
2021-09-27 32.00 32.75 31.50 31.80 0.0M
2021-09-24 33.35 33.40 32.15 32.30 0.1M
2021-09-23 33.40 33.40 32.30 32.65 0.1M
2021-09-22 31.90 33.10 31.85 32.15 0.0M
2021-09-21 32.50 33.20 31.50 31.95 0.1M
2021-09-20 33.80 34.75 32.10 32.70 0.0M
2021-09-17 34.50 34.95 33.25 33.60 0.0M
2021-09-16 35.65 35.65 34.00 34.50 0.0M
2021-09-15 34.95 36.35 34.05 34.95 0.1M
2021-09-14 33.50 34.80 33.40 34.00 0.0M
2021-09-13 33.60 35.20 31.00 33.40 0.1M
2021-09-09 34.60 34.70 33.30 33.60 0.1M
2021-09-08 33.80 35.50 33.65 34.05 0.0M
2021-09-07 35.50 35.50 33.60 33.95 0.0M
2021-09-06 36.20 36.20 34.65 34.90 0.0M
2021-09-03 36.10 36.20 35.50 35.70 0.1M
2021-09-02 36.80 36.80 35.00 35.45 0.1M
2021-09-01 35.95 37.00 34.60 35.10 0.2M
2021-08-31 33.00 36.10 33.00 36.10 0.2M
2021-08-30 37.00 37.00 32.30 32.85 0.1M
2021-08-27 36.65 37.30 35.55 35.75 0.1M
2021-08-26 35.95 37.50 34.20 35.85 0.4M
2021-08-25 32.00 34.10 31.40 34.10 0.1M
2021-08-24 28.60 31.00 27.85 31.00 0.1M
2021-08-23 32.95 32.95 27.85 28.20 0.1M
2021-08-20 33.00 33.00 30.50 30.80 0.0M
2021-08-18 34.25 34.25 31.15 31.95 0.0M
2021-08-17 33.40 34.90 31.80 33.50 0.1M
2021-08-16 32.25 33.40 31.55 32.10 0.0M
2021-08-13 32.95 34.70 32.45 32.55 0.1M
2021-08-12 29.90 32.00 28.70 32.00 0.0M
2021-08-11 32.00 32.45 27.85 29.10 0.2M
2021-08-10 33.50 34.50 30.35 30.90 0.1M
2021-08-09 32.50 34.00 32.50 33.20 0.0M
2021-08-06 34.75 34.75 33.00 33.50 0.0M
2021-08-05 35.15 35.85 33.90 33.95 0.0M
2021-08-04 35.70 36.30 35.00 35.65 0.0M
2021-08-03 36.50 36.50 35.05 35.40 0.0M
2021-08-02 37.00 37.00 36.15 36.30 0.0M
2021-07-30 36.70 36.95 35.55 36.00 0.0M
2021-07-29 36.05 36.40 35.70 35.95 0.0M
2021-07-28 36.20 36.90 35.60 35.70 0.0M
2021-07-27 35.95 37.10 35.95 36.70 0.0M
2021-07-26 37.00 37.00 35.20 36.00 0.0M
2021-07-23 38.50 38.50 36.15 36.55 0.0M
2021-07-22 35.85 37.60 35.85 37.60 0.1M
2021-07-20 38.20 38.20 35.60 35.85 0.1M
2021-07-19 38.50 39.00 36.30 37.45 0.1M
2021-07-16 37.50 38.10 36.00 37.95 0.1M
2021-07-15 35.90 36.90 34.05 36.55 0.1M
2021-07-14 36.00 36.00 34.60 35.35 0.0M
2021-07-13 36.00 36.25 35.10 35.35 0.0M
2021-07-12 36.00 37.00 35.00 36.00 0.0M
2021-07-09 36.40 36.40 35.25 35.95 0.0M
2021-07-08 36.50 37.00 35.20 35.65 0.0M
2021-07-07 37.50 37.50 35.30 36.40 0.0M
2021-07-06 36.50 37.50 36.10 36.55 0.0M
2021-07-05 36.90 37.70 36.25 36.50 0.0M
2021-07-02 37.10 37.95 36.55 36.90 0.0M
2021-07-01 38.80 38.80 36.80 37.00 0.0M
2021-06-30 38.65 39.30 37.00 38.20 0.0M
2021-06-29 35.35 37.55 34.65 37.50 0.0M
2021-06-28 36.50 36.80 35.70 35.80 0.0M
2021-06-25 38.35 38.35 36.10 36.90 0.0M
2021-06-24 38.70 38.75 37.50 37.95 0.0M
2021-06-23 39.80 39.80 38.05 38.15 0.0M
2021-06-22 38.10 39.90 37.20 39.70 0.0M
2021-06-21 36.50 38.50 36.50 38.10 0.0M
2021-06-18 39.50 40.20 37.45 38.40 0.1M
2021-06-17 42.15 42.15 38.15 39.40 0.1M
2021-06-16 41.90 42.20 40.00 40.15 0.2M
2021-06-15 42.50 44.80 41.00 41.70 0.4M
2021-06-14 45.05 46.00 40.55 42.30 0.8M
2021-06-11 40.80 45.40 38.00 45.05 3.0M
2021-06-10 31.30 37.85 31.30 37.85 1.0M
2021-06-09 32.25 34.20 31.40 31.55 0.2M
2021-06-08 33.70 34.80 31.05 31.75 0.6M
2021-06-07 29.20 33.95 28.90 33.85 0.9M
2021-06-04 28.25 28.85 28.00 28.30 0.1M
2021-06-03 28.35 28.85 27.85 28.15 0.1M
2021-06-02 27.30 28.50 26.80 27.95 0.1M
2021-06-01 28.20 28.35 26.60 27.20 0.1M
2021-05-31 28.10 28.60 27.45 27.65 0.1M
2021-05-28 32.15 32.20 27.80 28.25 0.4M
2021-05-27 28.00 30.40 27.50 30.40 0.2M
2021-05-26 27.45 28.10 27.45 27.65 0.1M
2021-05-25 27.05 27.70 26.80 27.45 0.1M
2021-05-24 27.75 28.40 27.00 27.30 0.1M
2021-05-21 28.10 28.15 27.40 27.75 0.0M
2021-05-20 28.55 28.55 27.10 27.45 0.1M
2021-05-19 29.00 29.45 28.10 28.55 0.0M
2021-05-18 29.25 30.00 28.60 28.80 0.1M
2021-05-17 29.90 29.90 29.05 29.25 0.0M
2021-05-14 28.90 30.75 27.50 29.05 0.2M
2021-05-12 28.80 28.80 27.40 28.40 0.0M
2021-05-11 29.00 29.50 26.95 27.70 0.1M
2021-05-10 28.85 30.70 28.85 29.25 0.0M
2021-05-07 29.70 30.25 28.80 29.30 0.1M
2021-05-06 27.30 29.65 26.70 28.75 0.1M
2021-05-05 27.60 27.85 26.45 27.00 0.0M
2021-05-04 27.40 27.95 26.75 26.90 0.0M
2021-05-03 26.70 28.00 26.25 27.40 0.0M
2021-04-30 28.00 28.00 26.60 26.90 0.0M
2021-04-29 27.70 28.50 27.00 27.15 0.0M
2021-04-28 28.75 28.90 27.60 28.20 0.1M
2021-04-27 26.95 28.40 26.90 27.75 0.0M
2021-04-26 26.40 27.05 26.30 26.70 0.0M
2021-04-23 25.90 27.00 25.55 26.20 0.0M
2021-04-22 25.40 26.00 25.20 25.75 0.0M
2021-04-20 26.30 26.90 24.80 25.20 0.0M
2021-04-19 26.45 26.45 24.45 25.95 0.0M
2021-04-16 26.25 28.50 26.20 26.50 0.0M
2021-04-15 27.30 27.30 26.30 26.45 0.0M
2021-04-13 26.15 27.80 25.05 27.05 0.0M
2021-04-12 28.00 29.00 26.00 26.10 0.1M
2021-04-09 27.40 29.00 26.50 28.85 0.1M
2021-04-08 26.00 27.45 25.80 26.90 0.0M
2021-04-07 25.50 26.25 25.30 25.45 0.0M
2021-04-06 26.75 26.75 25.70 25.85 0.0M
2021-04-05 26.45 26.45 25.50 26.20 0.1M
2021-04-01 24.85 25.20 24.30 25.20 0.0M
2021-03-31 25.95 25.95 23.80 24.00 0.0M
2021-03-30 25.65 25.65 24.60 24.85 0.0M
2021-03-26 24.85 25.85 24.80 25.65 0.0M
2021-03-25 25.60 25.60 24.65 24.65 0.0M
2021-03-24 26.70 26.90 25.50 25.90 0.0M
2021-03-23 26.00 26.65 25.95 26.65 0.0M
2021-03-22 24.35 26.20 24.35 25.40 0.0M
2021-03-19 24.60 25.40 24.15 25.00 0.1M
2021-03-18 26.35 26.90 25.10 25.40 0.0M
2021-03-17 27.05 27.70 25.80 26.20 0.0M
2021-03-16 28.05 28.05 26.20 27.05 0.0M
2021-03-15 27.35 28.10 26.55 27.05 0.0M
2021-03-12 29.25 30.00 27.35 27.80 0.1M
2021-03-10 29.80 30.65 28.30 28.70 0.1M
2021-03-09 30.70 31.20 28.30 29.50 0.2M
2021-03-08 29.50 29.75 28.80 29.75 0.1M
2021-03-05 28.30 28.35 27.55 28.35 0.1M
2021-03-04 26.20 27.00 26.00 27.00 0.0M
2021-03-03 24.65 25.75 24.55 25.75 0.1M
2021-03-02 24.05 24.85 23.70 24.55 0.0M
2021-03-01 24.25 25.00 23.65 24.50 0.0M
2021-02-26 25.50 25.70 24.05 24.70 0.0M
2021-02-25 26.25 26.25 24.50 24.95 0.0M
2021-02-24 25.00 25.35 24.10 25.25 0.0M
2021-02-23 24.15 25.00 23.75 24.15 0.0M
2021-02-22 23.80 24.80 23.60 24.20 0.0M
2021-02-19 25.20 25.20 23.60 23.80 0.0M
2021-02-18 24.70 25.20 24.30 24.75 0.0M
2021-02-17 24.45 24.90 24.00 24.70 0.0M
2021-02-16 24.10 24.50 24.00 24.20 0.0M
2021-02-15 25.40 25.40 24.05 24.40 0.0M
2021-02-12 26.00 26.45 24.85 25.05 0.1M
2021-02-11 26.00 26.30 25.55 26.05 0.0M
2021-02-10 25.95 26.00 24.90 25.30 0.1M
2021-02-09 26.25 26.25 25.25 25.40 0.0M
2021-02-08 26.40 26.40 25.60 25.70 0.0M
2021-02-05 27.80 27.80 25.60 25.85 0.1M
2021-02-04 25.30 26.85 25.30 26.85 0.0M
2021-02-03 26.20 26.20 25.00 25.60 0.0M
2021-02-02 26.70 27.10 25.20 25.30 0.1M
2021-02-01 27.20 27.20 25.20 25.85 0.0M
2021-01-29 26.05 27.50 26.05 26.35 0.1M
2021-01-28 25.35 27.70 25.35 26.20 0.1M
2021-01-27 27.90 27.90 26.65 26.65 0.1M
2021-01-25 29.00 29.50 28.05 28.05 0.1M
2021-01-22 29.00 29.80 28.00 29.50 0.1M
2021-01-21 30.35 30.35 28.25 28.40 0.1M
2021-01-20 31.50 31.50 29.30 29.30 0.1M
2021-01-19 30.70 31.60 30.60 30.80 0.1M
2021-01-18 31.95 31.95 29.50 30.10 0.1M
2021-01-15 29.75 32.00 29.50 30.60 0.1M
2021-01-14 30.75 32.20 30.75 30.75 0.1M
2021-01-13 34.60 34.90 32.35 32.35 0.1M
2021-01-12 34.05 34.05 32.65 34.05 0.2M
2021-01-11 32.00 32.45 30.95 32.45 0.2M
2021-01-08 31.00 32.00 30.95 30.95 0.1M
2021-01-07 35.00 35.00 32.55 32.55 0.1M
2021-01-06 34.25 34.25 33.30 34.25 0.5M
2021-01-05 32.40 32.65 29.55 32.65 0.6M
2021-01-04 31.10 31.10 31.10 31.10 0.1M
2021-01-01 27.80 28.30 27.00 28.30 0.2M