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
2023-12-29 59.85 61.50 58.15 58.55 0.1M
2023-12-28 61.65 63.20 59.65 59.85 0.1M
2023-12-27 63.25 63.50 61.20 62.75 0.0M
2023-12-26 61.30 63.25 61.30 62.25 0.0M
2023-12-22 60.75 62.80 60.50 61.30 0.0M
2023-12-21 61.70 61.70 58.05 60.25 0.0M
2023-12-20 61.50 63.00 59.40 59.70 0.1M
2023-12-19 62.75 63.05 61.45 62.50 0.1M
2023-12-18 58.30 61.15 58.30 61.15 0.1M
2023-12-15 59.00 60.30 58.00 58.25 0.1M
2023-12-14 58.00 60.30 57.55 58.55 0.1M
2023-12-13 59.95 60.50 57.30 57.65 0.1M
2023-12-12 60.80 63.10 58.60 59.50 0.1M
2023-12-11 63.70 65.90 60.55 60.90 0.1M
2023-12-08 64.90 64.90 62.75 63.70 0.0M
2023-12-07 59.30 63.15 59.30 63.00 0.1M
2023-12-06 60.35 61.70 59.00 60.15 0.0M
2023-12-05 61.45 61.45 60.00 60.35 0.0M
2023-12-04 61.35 62.00 58.95 59.85 0.0M
2023-12-01 63.00 63.50 59.55 60.80 0.0M
2023-11-30 60.60 64.20 60.05 62.55 0.1M
2023-11-29 66.75 66.75 60.55 61.15 0.1M
2023-11-28 63.60 63.60 63.60 63.60 0.0M
2023-11-24 60.50 60.60 59.45 60.60 0.0M
2023-11-23 59.45 59.45 58.45 59.45 0.0M
2023-11-22 58.30 58.30 58.30 58.30 0.0M
2023-11-21 57.20 57.20 57.20 57.20 0.0M
2023-11-20 55.80 56.10 55.80 56.10 0.0M
2023-11-17 54.65 55.00 54.65 55.00 0.0M
2023-11-16 55.75 55.75 55.75 55.75 0.0M
2023-11-15 56.85 56.85 56.85 56.85 0.0M
2023-11-13 58.15 58.15 58.00 58.00 0.0M
2023-11-12 59.15 59.15 59.15 59.15 0.0M
2023-11-10 60.30 60.35 60.00 60.35 0.0M
2023-11-09 60.00 60.00 58.85 59.20 0.0M
2023-11-08 61.00 61.00 60.05 60.05 0.0M
2023-11-07 62.40 62.40 61.20 61.25 0.0M
2023-11-06 62.45 62.45 62.45 61.25 0.0M
2023-11-03 61.25 61.25 61.25 61.25 0.0M
2023-11-02 60.05 60.05 60.05 60.05 0.0M
2023-11-01 58.90 58.90 58.90 58.90 0.0M
2023-10-31 57.75 57.75 57.75 57.75 0.0M
2023-10-30 55.55 56.65 55.55 56.65 0.0M
2023-10-27 53.55 55.55 53.55 55.55 0.0M
2023-10-26 54.50 54.50 54.50 54.50 0.0M
2023-10-25 55.60 55.60 55.60 55.60 0.0M
2023-10-23 56.70 56.70 56.70 56.70 0.0M
2023-10-20 59.00 59.00 57.85 57.85 0.0M
2023-10-19 59.05 59.40 59.00 59.00 0.0M
2023-10-18 59.00 59.00 58.25 59.00 0.0M
2023-10-17 60.90 62.35 57.90 58.10 0.1M
2023-10-16 56.85 59.65 55.20 59.45 0.2M
2023-10-13 52.10 56.85 52.10 56.85 0.1M
2023-10-12 54.70 54.90 52.05 54.15 0.1M
2023-10-11 53.75 54.70 53.05 54.65 0.0M
2023-10-10 48.15 52.10 48.15 52.10 0.0M
2023-10-09 54.45 54.45 49.30 49.65 0.1M
2023-10-06 51.90 51.90 51.90 51.90 0.0M
2023-10-05 50.90 50.90 50.90 50.90 0.0M
2023-10-04 49.95 49.95 49.95 49.95 0.0M
2023-10-03 49.00 49.00 48.95 49.00 0.0M
2023-09-29 47.70 48.05 47.70 48.05 0.0M
2023-09-28 48.50 49.00 48.50 48.60 0.0M
2023-09-27 48.60 48.60 48.45 48.50 0.0M
2023-09-26 49.30 49.45 48.60 49.40 0.0M
2023-09-25 47.60 48.50 47.60 48.50 0.0M
2023-09-22 46.00 47.55 46.00 47.55 0.0M
2023-09-21 46.80 46.80 46.65 46.65 0.0M
2023-09-20 48.45 48.45 47.60 47.60 0.0M
2023-09-18 49.10 49.10 48.55 48.55 0.0M
2023-09-15 49.95 49.95 49.20 49.50 0.0M
2023-09-14 50.00 50.45 50.00 50.15 0.0M
2023-09-13 51.00 51.00 51.00 51.00 0.0M
2023-09-12 53.10 53.10 52.05 52.05 0.0M
2023-09-11 54.00 54.00 51.90 53.10 0.0M
2023-09-08 52.90 52.95 52.90 52.95 0.0M
2023-09-07 50.05 51.95 50.05 51.95 0.0M
2023-09-06 51.80 51.80 50.95 50.95 0.0M
2023-09-05 52.90 52.90 51.90 51.95 0.0M
2023-09-04 53.25 53.25 52.95 53.95 0.0M
2023-09-01 53.95 53.95 53.95 53.95 0.0M
2023-08-31 53.70 55.35 53.50 55.05 0.1M
2023-08-30 51.00 52.75 49.75 52.75 0.1M
2023-08-29 49.90 50.50 48.60 50.25 0.0M
2023-08-28 50.60 50.95 48.25 49.85 0.0M
2023-08-25 51.00 52.40 49.50 50.60 0.1M
2023-08-24 51.50 53.60 50.50 50.90 0.0M
2023-08-23 52.40 53.55 50.00 51.20 0.1M
2023-08-22 50.80 51.00 50.80 51.00 0.1M
2023-08-21 50.80 51.80 48.35 48.60 0.1M
2023-08-18 53.00 53.10 49.25 50.90 0.2M
2023-08-17 51.85 51.85 50.50 51.85 0.2M
2023-08-16 49.40 49.40 48.10 49.40 0.1M
2023-08-14 47.05 47.05 47.00 47.05 0.1M
2023-08-11 44.85 44.85 44.85 44.85 0.0M
2023-08-10 43.35 44.70 43.35 44.00 0.0M
2023-08-09 46.00 46.00 44.20 44.20 0.1M
2023-08-08 45.10 45.10 45.10 45.10 0.0M
2023-08-07 44.25 44.25 44.25 44.25 0.0M
2023-08-04 43.40 43.40 43.40 43.40 0.0M
2023-08-03 42.55 42.55 42.55 42.55 0.0M
2023-08-02 41.75 41.75 41.75 41.75 0.0M
2023-08-01 40.95 40.95 40.90 40.95 0.0M
2023-07-31 40.15 40.15 40.15 40.15 0.1M
2023-07-28 38.65 39.40 38.65 39.40 0.0M
2023-07-27 38.65 38.65 38.65 38.65 0.0M
2023-07-26 41.00 41.00 39.40 39.40 0.0M
2023-07-25 41.00 41.00 40.20 40.20 0.0M
2023-07-24 39.85 41.00 39.85 41.00 0.1M
2023-07-17 40.65 40.65 40.65 40.65 0.0M
2023-07-10 41.45 41.45 41.45 41.45 0.0M
2023-07-05 42.30 42.30 41.50 42.30 0.1M
2023-07-04 40.00 40.30 39.85 40.30 0.2M
2023-07-03 37.95 38.40 37.50 38.40 0.1M
2023-06-30 36.20 36.95 35.50 36.60 0.0M
2023-06-28 35.50 36.25 35.15 35.95 0.0M
2023-06-27 34.30 35.50 34.30 34.90 0.0M
2023-06-26 35.10 35.50 34.55 34.85 0.0M
2023-06-23 35.10 36.60 35.00 35.10 0.0M
2023-06-22 36.55 37.80 35.45 35.80 0.1M
2023-06-21 36.60 38.95 36.00 37.30 0.0M
2023-06-20 37.45 38.00 36.15 37.35 0.1M
2023-06-19 37.05 37.75 36.35 37.25 0.0M
2023-06-16 40.50 40.70 37.30 37.90 0.1M
2023-06-15 38.25 39.30 37.45 39.20 0.2M
2023-06-14 36.50 37.45 35.20 37.45 0.1M
2023-06-13 34.45 35.70 34.30 35.70 0.1M
2023-06-12 33.50 34.95 33.30 34.00 0.0M
2023-06-09 34.80 34.80 33.30 33.75 0.0M
2023-06-08 34.15 35.00 34.00 34.75 0.0M
2023-06-07 34.50 35.30 34.00 34.15 0.0M
2023-06-06 35.15 35.25 34.15 34.75 0.0M
2023-06-05 34.20 34.90 34.00 34.30 0.0M
2023-06-02 34.50 34.70 34.00 34.20 0.0M
2023-06-01 34.25 34.50 33.30 34.10 0.0M
2023-05-31 34.85 34.85 34.00 34.20 0.0M
2023-05-30 34.65 35.25 34.25 34.30 0.0M
2023-05-29 35.00 35.00 34.15 34.65 0.0M
2023-05-26 34.90 34.90 34.00 34.15 0.0M
2023-05-25 34.95 35.00 34.00 34.10 0.0M
2023-05-24 34.00 34.50 34.00 34.10 0.0M
2023-05-23 34.65 35.50 34.00 34.45 0.0M
2023-05-22 34.70 36.35 34.00 34.55 0.0M
2023-05-19 36.70 36.80 33.55 34.80 0.1M
2023-05-18 33.65 35.25 33.00 35.25 0.1M
2023-05-17 35.10 35.10 33.05 33.60 0.1M
2023-05-16 35.00 35.00 34.25 34.35 0.0M
2023-05-15 34.00 35.00 33.55 34.50 0.0M
2023-05-12 34.90 35.50 33.50 34.15 0.0M
2023-05-11 33.95 35.20 33.95 34.35 0.0M
2023-05-10 33.00 34.50 32.65 34.00 0.1M
2023-05-09 36.70 36.70 34.35 34.35 0.1M
2023-05-08 37.10 37.80 35.55 36.15 0.1M
2023-05-05 37.95 38.40 36.50 37.10 0.2M
2023-05-04 32.00 38.40 32.00 38.40 0.7M
2023-05-03 31.80 33.45 31.00 32.00 0.1M
2023-05-02 33.20 33.20 31.50 31.85 0.2M
2023-04-28 33.00 34.95 32.55 32.90 0.4M
2023-04-27 35.00 35.00 31.00 32.50 0.7M
2023-04-26 34.90 37.20 33.90 35.30 4.0M
2023-04-25 25.90 31.00 25.85 31.00 1.2M
2023-04-24 25.85 26.30 25.60 25.85 0.0M
2023-04-21 25.35 26.45 25.35 25.85 0.0M
2023-04-20 25.65 26.65 25.60 25.85 0.0M
2023-04-19 25.80 26.25 25.75 25.90 0.0M
2023-04-18 25.65 27.00 25.25 25.70 0.0M
2023-04-17 26.30 26.30 25.40 25.65 0.0M
2023-04-13 25.35 26.75 25.25 26.30 0.1M
2023-04-12 25.50 26.95 25.40 25.50 0.0M
2023-04-11 26.05 26.40 25.05 25.25 0.0M
2023-04-10 26.85 27.05 25.20 25.50 0.0M
2023-04-06 26.50 27.30 25.90 26.20 0.1M
2023-04-05 27.75 28.50 25.95 26.80 0.5M
2023-04-03 22.55 26.60 22.50 26.60 0.2M
2023-03-31 21.80 23.65 21.80 22.20 0.0M
2023-03-29 21.65 22.45 21.10 21.80 0.1M
2023-03-28 22.30 22.95 21.50 21.65 0.0M
2023-03-27 23.30 23.45 22.10 22.75 0.0M
2023-03-24 24.15 24.15 22.85 23.30 0.0M
2023-03-23 24.20 24.40 23.30 23.90 0.0M
2023-03-22 24.35 24.70 23.60 23.75 0.0M
2023-03-21 24.00 24.15 23.40 24.05 0.0M
2023-03-20 24.30 24.30 22.50 23.60 0.0M
2023-03-17 24.95 24.95 23.60 23.75 0.0M
2023-03-16 24.05 24.60 23.60 24.10 0.0M
2023-03-15 24.30 25.15 24.30 24.60 0.0M
2023-03-14 25.00 25.40 24.20 24.35 0.0M
2023-03-13 26.25 26.25 24.50 25.00 0.0M
2023-03-10 26.05 26.40 25.60 26.05 0.0M
2023-03-09 25.35 26.50 25.35 26.20 0.0M
2023-03-08 26.10 26.50 25.85 26.10 0.0M
2023-03-06 26.45 26.80 25.50 26.10 0.0M
2023-03-03 25.60 26.20 25.50 25.60 0.0M
2023-03-02 26.50 27.00 25.60 26.00 0.0M
2023-03-01 27.15 27.15 26.30 26.80 0.0M
2023-02-28 25.25 27.30 25.25 26.75 0.2M
2023-02-27 26.55 26.55 25.10 25.25 0.0M
2023-02-24 24.45 27.50 24.45 26.00 0.3M
2023-02-23 24.35 25.20 24.05 24.75 0.0M
2023-02-22 25.00 25.00 24.00 24.20 0.0M
2023-02-21 25.15 25.15 24.00 24.60 0.0M
2023-02-20 24.50 25.45 24.50 25.05 0.0M
2023-02-17 25.25 25.25 24.70 24.80 0.0M
2023-02-16 25.45 25.90 24.45 24.95 0.1M
2023-02-15 24.10 24.90 24.10 24.70 0.0M
2023-02-14 24.75 25.35 24.55 24.80 0.0M
2023-02-13 25.60 25.60 24.65 24.70 0.0M
2023-02-10 25.10 25.50 25.05 25.10 0.0M
2023-02-09 25.25 25.80 24.60 25.25 0.0M
2023-02-08 24.95 25.40 24.70 25.05 0.0M
2023-02-07 25.30 25.45 24.55 24.70 0.0M
2023-02-06 25.25 25.60 24.90 25.20 0.0M
2023-02-03 26.90 26.90 24.80 25.25 0.1M
2023-02-02 26.20 27.50 25.55 26.45 0.1M
2023-02-01 26.80 27.75 23.40 25.90 0.4M
2023-01-31 24.45 27.25 23.55 25.80 0.2M
2023-01-30 24.10 24.40 23.05 23.75 0.0M
2023-01-27 24.80 24.80 23.25 23.40 0.0M
2023-01-25 25.00 25.00 24.25 24.40 0.0M
2023-01-24 25.25 25.85 24.85 25.00 0.0M
2023-01-23 25.00 26.80 24.20 25.30 0.2M
2023-01-20 25.65 25.65 24.30 24.50 0.0M
2023-01-19 24.00 26.30 24.00 25.00 0.2M
2023-01-18 24.25 24.80 23.80 24.20 0.0M
2023-01-17 24.80 24.95 24.40 24.40 0.0M
2023-01-16 24.95 25.00 24.40 24.50 0.0M
2023-01-13 24.75 24.90 24.45 24.65 0.0M
2023-01-12 24.20 24.75 24.20 24.50 0.0M
2023-01-11 25.00 25.00 24.00 24.55 0.0M
2023-01-10 24.80 24.90 24.50 24.55 0.0M
2023-01-09 25.00 25.15 24.60 24.65 0.0M
2023-01-06 25.25 25.25 24.50 24.70 0.0M
2023-01-05 25.00 25.35 24.25 24.75 0.0M
2023-01-04 25.15 25.55 24.60 24.80 0.0M
2023-01-03 25.30 25.85 25.15 25.25 0.0M
2023-01-02 24.90 25.30 24.80 25.10 0.0M