R Systems International Limited RSYSTEMS
NSE · India · Technology Services
INR 260.80-19.10 (-6.82%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 263.60 | -5.82% | INR 271.00 | INR 273.45 | INR 255.45 | 5.80M |
| 2026-09-30 | INR 279.90 | -6.29% | INR 300.00 | INR 303.70 | INR 269.51 | 12.51M |
| 2026-09-29 | INR 298.69 | +8.53% | INR 290.00 | INR 305.98 | INR 285.20 | 67.29M |
| 2026-09-28 | INR 275.21 | +16.80% | INR 250.00 | INR 282.74 | INR 245.45 | 61.31M |
| 2026-09-25 | INR 235.62 | -0.76% | INR 237.42 | INR 239.88 | INR 232.26 | 128.72K |
| 2026-09-24 | INR 237.43 | -0.91% | INR 239.17 | INR 241.51 | INR 236.13 | 145.17K |
| 2026-09-23 | INR 239.60 | +0.06% | INR 242.04 | INR 246.79 | INR 239.12 | 320.94K |
| 2026-09-22 | INR 239.45 | -1.49% | INR 242.31 | INR 244.89 | INR 238.15 | 93.08K |
| 2026-09-21 | INR 243.08 | +0.38% | INR 241.95 | INR 246.21 | INR 239.35 | 94.89K |
| 2026-09-18 | INR 242.15 | -1.48% | INR 246.40 | INR 247.00 | INR 241.47 | 107.48K |
| 2026-09-17 | INR 245.78 | +2.09% | INR 240.74 | INR 247.68 | INR 237.81 | 131.09K |
| 2026-09-16 | INR 240.74 | +0.11% | INR 240.47 | INR 244.90 | INR 235.37 | 140.22K |
| 2026-09-15 | INR 240.47 | +0.05% | INR 240.34 | INR 252.74 | INR 240.00 | 217.29K |
| 2026-09-11 | INR 240.36 | -1.11% | INR 243.57 | INR 243.57 | INR 238.00 | 89.86K |
| 2026-09-10 | INR 243.05 | -0.09% | INR 242.89 | INR 245.15 | INR 240.04 | 107.92K |
| 2026-09-09 | INR 243.27 | -1.07% | INR 245.02 | INR 248.74 | INR 238.63 | 260.43K |
| 2026-09-08 | INR 245.89 | -1.93% | INR 251.44 | INR 251.44 | INR 245.00 | 82.88K |
| 2026-09-07 | INR 250.72 | -2.11% | INR 260.00 | INR 260.00 | INR 250.09 | 115.82K |
| 2026-09-04 | INR 256.12 | +1.38% | INR 252.50 | INR 257.50 | INR 251.00 | 203.98K |
| 2026-09-03 | INR 252.64 | -0.52% | INR 254.00 | INR 257.00 | INR 251.16 | 126.71K |
| 2026-09-02 | INR 253.96 | -0.70% | INR 252.00 | INR 255.95 | INR 248.20 | 333.13K |
| 2026-09-01 | INR 255.74 | +4.26% | INR 245.30 | INR 257.40 | INR 243.36 | 464.40K |
| 2026-08-31 | INR 245.30 | -0.59% | INR 247.90 | INR 248.00 | INR 240.10 | 171.92K |
| 2026-08-28 | INR 246.75 | +3.20% | INR 238.25 | INR 248.70 | INR 238.20 | 253.79K |
| 2026-08-27 | INR 239.10 | -0.42% | INR 240.00 | INR 244.05 | INR 235.50 | 206.24K |
| 2026-08-26 | INR 240.10 | -1.25% | INR 243.15 | INR 247.30 | INR 239.05 | 121.28K |
| 2026-08-25 | INR 243.15 | +1.42% | INR 239.00 | INR 243.95 | INR 236.65 | 169.67K |
| 2026-08-24 | INR 239.75 | +0.21% | INR 239.90 | INR 245.90 | INR 237.10 | 137.48K |
| 2026-08-21 | INR 239.25 | -0.97% | INR 241.60 | INR 241.60 | INR 237.25 | 116.89K |
| 2026-08-20 | INR 241.60 | +1.13% | INR 238.00 | INR 245.00 | INR 238.00 | 132.92K |
| 2026-08-19 | INR 238.90 | -1.40% | INR 240.35 | INR 243.25 | INR 236.80 | 179.90K |
| 2026-08-18 | INR 242.30 | +0.87% | INR 240.10 | INR 244.95 | INR 240.00 | 141.53K |
| 2026-08-17 | INR 240.20 | -0.66% | INR 241.50 | INR 242.25 | INR 238.10 | 91.46K |
| 2026-08-14 | INR 241.80 | -0.37% | INR 242.40 | INR 244.00 | INR 238.50 | 98.39K |
| 2026-08-13 | INR 242.70 | +1.08% | INR 240.30 | INR 246.00 | INR 239.10 | 156.90K |
| 2026-08-12 | INR 240.10 | -1.98% | INR 244.00 | INR 244.95 | INR 239.10 | 222.24K |
| 2026-08-11 | INR 244.95 | -0.04% | INR 250.00 | INR 252.35 | INR 244.30 | 240.75K |
| 2026-08-10 | INR 245.05 | -1.13% | INR 247.85 | INR 249.35 | INR 243.00 | 195.80K |
| 2026-08-07 | INR 247.85 | -3.16% | INR 254.90 | INR 256.45 | INR 246.00 | 263.24K |
| 2026-08-06 | INR 255.95 | +0.23% | INR 257.15 | INR 258.20 | INR 250.00 | 452.80K |
| 2026-08-05 | INR 255.35 | -5.98% | INR 283.40 | INR 283.40 | INR 248.40 | 1.27M |
| 2026-08-04 | INR 271.60 | -0.80% | INR 275.30 | INR 276.55 | INR 266.90 | 292.81K |
| 2026-08-03 | INR 273.80 | +4.32% | INR 264.20 | INR 275.40 | INR 262.15 | 477.44K |
| 2026-07-31 | INR 262.46 | -0.38% | INR 263.01 | INR 270.89 | INR 252.86 | 248.00K |
| 2026-07-30 | INR 263.47 | -0.27% | INR 265.60 | INR 270.39 | INR 261.15 | 530.68K |
| 2026-07-29 | INR 264.19 | +3.93% | INR 254.70 | INR 268.00 | INR 254.70 | 779.44K |
| 2026-07-28 | INR 254.20 | +0.53% | INR 253.00 | INR 262.70 | INR 252.85 | 514.83K |
| 2026-07-27 | INR 252.85 | +2.99% | INR 249.00 | INR 259.75 | INR 248.01 | 416.73K |
| 2026-07-24 | INR 245.51 | -1.26% | INR 248.01 | INR 248.01 | INR 241.14 | 178.77K |
| 2026-07-23 | INR 248.64 | +4.03% | INR 239.89 | INR 252.00 | INR 237.10 | 455.10K |
| 2026-07-22 | INR 239.01 | -3.73% | INR 248.27 | INR 249.80 | INR 236.50 | 346.42K |
| 2026-07-21 | INR 248.27 | -0.86% | INR 250.79 | INR 253.65 | INR 247.19 | 295.76K |
| 2026-07-20 | INR 250.43 | -1.83% | INR 255.70 | INR 257.00 | INR 248.05 | 404.91K |
| 2026-07-17 | INR 255.09 | +0.94% | INR 253.00 | INR 256.38 | INR 248.82 | 281.29K |
| 2026-07-16 | INR 252.71 | +1.63% | INR 249.99 | INR 257.55 | INR 249.14 | 509.09K |
| 2026-07-15 | INR 248.65 | -1.70% | INR 252.00 | INR 253.46 | INR 248.00 | 473.69K |
| 2026-07-14 | INR 252.96 | +1.07% | INR 250.90 | INR 256.00 | INR 248.21 | 745.30K |
| 2026-07-13 | INR 250.28 | +3.48% | INR 238.20 | INR 253.00 | INR 237.61 | 1.15M |
| 2026-07-10 | INR 241.86 | +2.62% | INR 240.00 | INR 252.50 | INR 239.00 | 1.66M |
| 2026-07-09 | INR 235.69 | +0.31% | INR 238.00 | INR 240.42 | INR 232.49 | 322.58K |
| 2026-07-08 | INR 234.95 | -0.74% | INR 232.16 | INR 247.35 | INR 224.75 | 2.52M |
| 2026-07-07 | INR 236.71 | +5.08% | INR 226.38 | INR 245.00 | INR 226.00 | 3.58M |
| 2026-07-06 | INR 225.26 | +2.32% | INR 221.81 | INR 227.25 | INR 213.52 | 637.19K |
| 2026-07-03 | INR 220.16 | -3.94% | INR 231.89 | INR 236.75 | INR 219.00 | 1.46M |
| 2026-07-02 | INR 229.20 | +2.40% | INR 226.80 | INR 234.50 | INR 224.02 | 876.86K |
| 2026-07-01 | INR 223.83 | -4.71% | INR 235.04 | INR 244.95 | INR 222.10 | 797.94K |
| 2026-06-30 | INR 234.90 | -1.67% | INR 240.85 | INR 241.35 | INR 233.60 | 312.29K |
| 2026-06-29 | INR 238.90 | -4.29% | INR 249.60 | INR 250.50 | INR 238.00 | 312.50K |
| 2026-06-26 | INR 249.60 | 0.00% | INR 249.60 | INR 249.60 | INR 249.60 | 0 |
| 2026-06-25 | INR 249.60 | +0.02% | INR 249.90 | INR 252.70 | INR 248.00 | 109.65K |
| 2026-06-24 | INR 249.55 | -0.12% | INR 249.90 | INR 253.20 | INR 248.20 | 159.58K |
| 2026-06-23 | INR 249.85 | -1.75% | INR 256.10 | INR 257.80 | INR 247.70 | 168.90K |
| 2026-06-22 | INR 254.30 | -3.73% | INR 265.00 | INR 270.60 | INR 252.00 | 523.98K |
| 2026-06-19 | INR 264.15 | -1.29% | INR 264.95 | INR 265.00 | INR 259.20 | 126.49K |
| 2026-06-18 | INR 267.60 | +0.36% | INR 267.90 | INR 270.60 | INR 265.00 | 124.17K |
| 2026-06-17 | INR 266.65 | +1.66% | INR 262.60 | INR 277.90 | INR 262.30 | 553.48K |
| 2026-06-16 | INR 262.30 | +2.20% | INR 257.55 | INR 263.00 | INR 257.30 | 103.01K |
| 2026-06-15 | INR 256.65 | +2.09% | INR 256.00 | INR 260.00 | INR 255.05 | 130.19K |
| 2026-06-12 | INR 251.40 | +3.39% | INR 245.00 | INR 254.00 | INR 244.95 | 261.00K |
| 2026-06-11 | INR 243.15 | +1.04% | INR 241.10 | INR 244.80 | INR 234.90 | 180.93K |
| 2026-06-10 | INR 240.65 | -2.71% | INR 247.75 | INR 249.45 | INR 239.45 | 109.16K |
| 2026-06-09 | INR 247.35 | +1.56% | INR 244.95 | INR 250.00 | INR 243.50 | 138.33K |
| 2026-06-08 | INR 243.55 | -4.60% | INR 255.80 | INR 255.80 | INR 241.80 | 193.75K |
| 2026-06-05 | INR 255.30 | +0.49% | INR 254.95 | INR 258.00 | INR 254.00 | 132.63K |
| 2026-06-04 | INR 254.05 | -2.14% | INR 260.50 | INR 260.55 | INR 252.50 | 322.51K |
| 2026-06-03 | INR 259.60 | -4.68% | INR 272.35 | INR 272.35 | INR 258.30 | 445.48K |
| 2026-06-02 | INR 272.35 | +2.68% | INR 265.30 | INR 283.30 | INR 265.00 | 1.12M |
| 2026-06-01 | INR 265.25 | +0.08% | INR 266.00 | INR 278.80 | INR 263.00 | 336.14K |
| 2026-05-29 | INR 265.05 | -0.24% | INR 267.00 | INR 272.45 | INR 262.55 | 365.97K |
| 2026-05-28 | INR 265.70 | 0.00% | INR 265.70 | INR 265.70 | INR 265.70 | 0 |