R S Software India Ltd (RSSI)

RSSI
🏛️ Indien →
71.22
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 74.62 74.62 70.88 71.22 0.0M
2025-09-25 77.10 77.48 74.39 74.62 0.0M
2025-09-24 80.70 81.10 77.30 78.31 0.0M
2025-09-23 82.00 82.00 78.18 80.70 0.1M
2025-09-22 78.18 78.18 74.54 78.18 0.0M
2025-09-19 74.46 74.46 73.00 74.46 0.0M
2025-09-18 72.60 73.00 72.38 73.00 0.0M
2025-09-17 72.38 72.38 72.38 72.38 0.0M
2025-09-16 69.00 70.97 69.00 70.97 0.0M
2025-09-15 71.00 71.00 69.58 69.58 0.0M
2025-09-12 70.65 71.95 70.65 71.00 0.0M
2025-09-11 70.59 70.59 69.17 70.59 0.0M
2025-09-10 72.04 72.04 70.59 70.59 0.0M
2025-09-09 71.59 72.04 71.59 72.04 0.0M
2025-09-08 74.19 74.19 73.06 73.06 0.0M
2025-09-05 76.00 76.00 74.56 74.56 0.0M
2025-09-04 76.09 76.09 76.09 76.09 0.0M
2025-09-03 74.60 74.60 74.60 74.60 0.0M
2025-09-02 71.71 73.14 71.71 73.14 0.0M
2025-09-01 71.60 71.71 71.05 71.71 0.0M
2025-08-29 73.09 73.09 72.30 72.50 0.0M
2025-08-28 74.55 74.55 73.50 73.50 0.0M
2025-08-26 70.31 73.14 70.31 73.14 0.0M
2025-08-25 71.71 71.71 71.71 71.71 0.0M
2025-08-22 73.18 73.18 73.18 73.18 0.0M
2025-08-21 74.68 74.68 74.68 74.68 0.0M
2025-08-20 76.21 76.21 76.21 76.21 0.0M
2025-08-19 77.77 77.77 77.77 77.77 0.0M
2025-08-18 79.36 79.36 79.36 79.36 0.0M
2025-08-14 80.70 80.98 80.00 80.98 0.0M
2025-08-13 77.13 77.13 74.93 77.13 0.0M
2025-08-12 72.40 73.46 72.40 73.46 0.0M
2025-08-11 69.97 69.97 69.97 69.97 0.0M
2025-08-08 64.00 66.64 63.00 66.64 0.0M
2025-08-07 66.00 66.00 63.12 63.47 0.1M
2025-08-06 65.46 68.00 65.46 66.45 0.1M
2025-08-05 69.23 72.00 68.91 68.91 0.0M
2025-08-04 78.26 79.97 72.54 72.54 0.1M
2025-08-01 79.47 79.47 76.36 76.36 0.1M
2025-07-31 77.92 77.92 77.92 77.92 0.0M
2025-07-30 79.52 79.52 79.52 79.52 0.0M
2025-07-29 81.15 81.15 81.15 81.15 0.0M
2025-07-28 82.81 82.81 82.81 82.81 0.0M
2025-07-25 84.51 84.51 84.51 84.51 0.0M
2025-07-24 86.24 86.24 86.24 86.24 0.0M
2025-07-23 88.01 88.01 88.01 88.01 0.0M
2025-07-22 89.81 89.81 89.81 89.81 0.0M
2025-07-21 91.65 91.65 91.65 91.65 0.0M
2025-07-18 89.00 89.86 89.00 89.86 0.0M
2025-07-17 88.10 88.10 88.10 88.10 0.0M
2025-07-16 86.38 86.38 86.38 86.38 0.0M
2025-07-15 84.69 84.69 84.69 84.69 0.0M
2025-07-14 83.03 83.03 83.03 83.03 0.0M
2025-07-11 80.00 81.41 80.00 81.41 0.0M
2025-07-10 79.82 79.82 79.82 79.82 0.0M
2025-07-09 78.03 78.26 78.03 78.26 0.0M
2025-07-08 76.73 76.73 76.73 76.73 0.0M
2025-07-07 78.30 78.30 78.30 78.30 0.0M
2025-07-04 79.55 80.00 79.55 79.90 0.0M
2025-07-03 81.00 81.00 80.00 80.00 0.1M
2025-07-02 80.59 80.59 80.59 80.59 0.0M
2025-07-01 79.01 79.01 79.01 79.01 0.0M
2025-06-30 77.47 77.47 77.47 77.47 0.0M
2025-06-27 75.96 75.96 75.96 75.96 0.0M
2025-06-26 74.48 74.48 74.48 74.48 0.0M
2025-06-25 73.02 73.02 73.02 73.02 0.0M
2025-06-24 71.59 71.59 71.59 71.59 0.0M
2025-06-23 70.19 70.19 70.19 70.19 0.0M
2025-06-20 68.82 68.82 68.82 68.82 0.0M
2025-06-19 67.48 67.48 67.48 67.48 0.0M
2025-06-18 66.15 66.16 66.15 66.16 0.1M
2025-06-17 64.87 64.87 64.87 64.87 0.0M
2025-06-16 63.60 63.60 63.60 63.60 0.0M
2025-06-13 62.34 62.36 62.34 62.36 0.0M
2025-06-12 61.14 61.14 61.14 61.14 0.0M
2025-06-11 59.95 59.95 59.95 59.95 0.0M
2025-06-10 58.78 58.78 58.78 58.78 0.0M
2025-06-09 57.63 57.63 57.63 57.63 0.0M
2025-06-06 56.50 56.50 56.50 56.50 0.0M
2025-06-05 56.85 56.85 56.50 56.50 0.0M
2025-06-04 56.69 57.00 56.69 57.00 0.0M
2025-06-03 56.50 57.00 56.45 57.00 0.0M
2025-06-02 56.90 56.90 56.90 56.90 0.0M
2025-05-30 55.79 55.79 55.79 55.79 0.0M
2025-05-29 55.40 55.40 54.57 54.70 0.0M
2025-05-28 56.30 56.30 55.69 55.69 0.0M
2025-05-27 56.83 56.83 56.83 56.83 0.0M
2025-05-26 57.99 57.99 57.99 57.99 0.0M
2025-05-23 59.18 59.18 59.18 59.18 0.0M
2025-05-22 60.39 60.39 60.39 60.39 0.0M
2025-05-21 61.63 61.63 61.63 61.63 0.0M
2025-05-20 62.89 62.89 62.89 62.89 0.0M
2025-05-19 64.18 64.18 64.18 64.18 0.2M
2025-05-16 61.13 61.13 61.13 61.13 0.1M
2025-05-15 58.22 58.22 58.22 58.22 0.0M
2025-05-14 53.00 55.45 53.00 55.45 0.0M
2025-05-13 50.35 52.81 50.35 52.81 0.0M
2025-05-12 48.00 51.13 46.30 50.30 0.1M
2025-05-09 48.66 50.00 48.66 48.70 0.1M
2025-05-08 52.51 55.95 51.22 51.23 0.1M
2025-05-07 53.92 53.92 53.92 53.92 0.0M
2025-05-06 56.76 56.76 56.76 56.76 0.0M
2025-05-05 59.75 62.59 59.75 59.75 0.1M
2025-05-02 62.90 62.90 62.90 62.90 0.0M
2025-04-30 66.00 66.75 64.19 64.19 0.0M
2025-04-29 65.55 65.55 65.50 65.50 0.0M
2025-04-28 68.50 68.50 66.65 66.65 0.0M
2025-04-25 67.61 68.99 67.61 68.00 0.0M
2025-04-24 67.87 69.22 67.87 68.99 0.0M
2025-04-23 68.20 68.20 67.87 67.87 0.0M
2025-04-22 67.90 68.20 67.90 68.20 0.0M
2025-04-21 68.26 68.26 66.89 67.00 0.0M
2025-04-17 68.26 68.26 68.26 68.26 0.0M
2025-04-16 66.90 66.93 66.90 66.93 0.0M
2025-04-15 64.34 65.62 64.34 65.62 0.0M
2025-04-11 66.00 66.00 64.34 64.34 0.0M
2025-04-09 65.66 66.75 65.66 65.66 0.0M
2025-04-08 67.80 67.80 66.70 67.00 0.0M
2025-04-07 67.80 67.80 67.80 67.80 0.0M
2025-04-04 69.75 69.75 69.19 69.19 0.0M
2025-04-03 69.18 69.18 69.18 69.18 0.0M
2025-04-02 66.38 67.83 66.38 67.83 0.0M
2025-04-01 67.10 67.10 66.50 66.50 0.0M
2025-03-28 67.63 67.63 67.63 67.63 0.0M
2025-03-27 69.02 69.02 69.02 69.02 0.0M
2025-03-26 70.43 70.43 70.43 70.43 0.0M
2025-03-25 69.93 74.83 68.00 71.87 0.4M
2025-03-24 71.27 71.27 71.27 71.27 0.0M
2025-03-21 67.88 67.88 67.88 67.88 0.0M
2025-03-20 64.65 64.65 64.65 64.65 0.0M
2025-03-19 58.79 61.58 58.79 61.58 0.1M
2025-03-18 60.77 60.80 58.00 58.65 0.1M
2025-03-17 64.99 65.87 60.77 60.77 0.1M
2025-03-13 67.80 70.04 63.37 63.97 0.2M
2025-03-12 66.00 69.75 65.00 66.71 0.1M
2025-03-11 66.48 66.48 66.48 66.48 0.0M
2025-03-10 73.70 74.00 69.98 69.98 0.1M
2025-03-07 73.67 73.67 71.93 73.67 0.2M
2025-03-06 70.17 70.17 70.17 70.17 0.0M
2025-03-05 61.00 66.83 61.00 66.83 0.4M
2025-03-04 63.65 67.00 63.65 63.65 0.3M
2025-03-03 67.00 68.99 67.00 67.00 0.1M
2025-02-28 70.53 70.53 70.53 70.53 0.0M
2025-02-27 78.25 78.80 74.25 74.25 0.1M
2025-02-25 80.71 82.75 77.05 78.16 0.1M
2025-02-24 80.60 85.49 79.28 80.71 0.1M
2025-02-21 85.50 88.60 82.27 83.46 0.1M
2025-02-20 83.79 92.00 83.79 86.61 0.3M
2025-02-19 88.20 92.85 88.20 88.20 0.4M
2025-02-18 92.85 92.85 92.85 92.85 0.0M
2025-02-17 97.74 97.74 97.74 97.74 0.0M
2025-02-14 102.89 102.89 102.89 102.89 0.0M
2025-02-13 108.31 114.02 108.31 108.31 0.2M
2025-02-12 114.05 114.05 114.02 114.02 0.0M
2025-02-11 120.03 120.03 120.03 120.03 0.1M
2025-02-10 133.55 139.00 126.35 126.35 0.0M
2025-02-07 133.01 133.01 133.01 133.01 0.0M
2025-02-06 135.73 135.73 135.73 135.73 0.0M
2025-02-05 138.50 138.50 138.50 138.50 0.0M
2025-02-04 141.33 141.33 141.33 141.33 0.0M
2025-02-03 144.22 144.22 144.22 144.22 0.0M
2025-02-01 147.17 147.17 147.17 147.17 0.0M
2025-01-31 150.18 150.18 150.18 150.18 0.0M
2025-01-30 153.25 153.25 153.25 153.25 0.0M
2025-01-29 156.38 156.38 156.38 156.38 0.0M
2025-01-28 159.58 159.58 159.58 159.58 0.0M
2025-01-27 162.84 162.84 162.84 162.84 0.0M
2025-01-24 166.17 166.17 166.17 166.17 0.0M
2025-01-23 169.57 169.57 169.57 169.57 0.0M
2025-01-22 176.10 176.10 173.04 173.04 0.0M
2025-01-21 183.79 183.79 176.58 176.58 0.0M
2025-01-20 180.10 180.19 180.10 180.19 0.0M
2025-01-17 176.66 176.66 176.66 176.66 0.0M
2025-01-16 183.95 183.95 180.27 180.27 0.0M
2025-01-15 184.55 184.55 183.95 183.95 0.0M
2025-01-14 187.71 187.71 187.71 187.71 0.0M
2025-01-13 191.55 191.55 191.55 191.55 0.0M
2025-01-10 195.46 195.46 195.46 195.46 0.0M
2025-01-09 199.45 199.45 199.45 199.45 0.0M
2025-01-08 203.53 203.53 203.53 203.53 0.0M
2025-01-07 207.69 207.69 207.69 207.69 0.0M
2025-01-06 211.93 211.93 211.93 211.93 0.0M
2025-01-03 228.30 228.30 211.50 216.26 0.1M
2025-01-02 221.50 221.50 210.96 221.50 0.1M
2025-01-01 210.96 210.96 205.00 210.96 0.1M