R Systems International Limited (BOM:532735)
India · Delayed Price · Currency is INR 317.70
-4.95 (-1.53%)
At close: Feb 13, 2026
R Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 317.00 | 326.90 | 310.30 | 317.70 | 317.70 | -1.53% | 5,184 |
| Feb 12, 2026 | 341.40 | 341.40 | 320.10 | 322.65 | 322.65 | -5.84% | 4,440 |
| Feb 11, 2026 | 345.70 | 368.90 | 339.00 | 342.65 | 342.65 | -0.85% | 23,183 |
| Feb 10, 2026 | 350.25 | 361.60 | 343.80 | 345.60 | 345.60 | -3.53% | 3,978 |
| Feb 9, 2026 | 350.05 | 364.85 | 345.55 | 358.25 | 358.25 | 2.46% | 3,845 |
| Feb 6, 2026 | 351.10 | 353.60 | 346.00 | 349.65 | 349.65 | -2.44% | 1,633 |
| Feb 5, 2026 | 367.55 | 367.55 | 350.60 | 358.40 | 358.40 | -2.50% | 2,635 |
| Feb 4, 2026 | 382.00 | 382.00 | 362.35 | 367.60 | 367.60 | -3.77% | 5,177 |
| Feb 3, 2026 | 368.50 | 387.00 | 368.50 | 382.00 | 382.00 | 3.93% | 1,301 |
| Feb 2, 2026 | 361.80 | 371.90 | 359.50 | 367.55 | 367.55 | -0.65% | 2,972 |
| Feb 1, 2026 | 378.50 | 378.55 | 366.50 | 369.95 | 369.95 | -2.25% | 1,530 |
| Jan 30, 2026 | 374.00 | 386.25 | 373.50 | 378.45 | 378.45 | -0.21% | 1,260 |
| Jan 29, 2026 | 365.30 | 382.65 | 365.30 | 379.25 | 379.25 | 1.83% | 2,180 |
| Jan 28, 2026 | 353.80 | 374.80 | 353.80 | 372.45 | 372.45 | 5.29% | 1,372 |
| Jan 27, 2026 | 356.90 | 362.20 | 352.25 | 353.75 | 353.75 | -0.85% | 4,439 |
| Jan 23, 2026 | 370.65 | 370.85 | 353.90 | 356.80 | 356.80 | -4.12% | 1,641 |
| Jan 22, 2026 | 361.40 | 374.75 | 361.40 | 372.15 | 372.15 | 2.97% | 2,533 |
| Jan 21, 2026 | 366.75 | 380.50 | 358.00 | 361.40 | 361.40 | -4.10% | 13,386 |
| Jan 20, 2026 | 378.00 | 384.85 | 374.50 | 376.85 | 376.85 | -1.50% | 3,319 |
| Jan 19, 2026 | 390.00 | 398.00 | 378.60 | 382.60 | 382.60 | -2.84% | 3,961 |
| Jan 16, 2026 | 386.10 | 395.15 | 386.10 | 393.80 | 393.80 | 2.02% | 3,688 |
| Jan 14, 2026 | 386.05 | 389.85 | 381.25 | 386.00 | 386.00 | -0.04% | 1,677 |
| Jan 13, 2026 | 392.60 | 396.80 | 384.10 | 386.15 | 386.15 | -1.68% | 6,316 |
| Jan 12, 2026 | 392.50 | 394.60 | 381.70 | 392.75 | 392.75 | -0.52% | 2,700 |
| Jan 9, 2026 | 396.10 | 400.65 | 388.75 | 394.80 | 394.80 | -0.95% | 1,057 |
| Jan 8, 2026 | 411.25 | 412.00 | 397.55 | 398.60 | 398.60 | -3.23% | 2,425 |
| Jan 7, 2026 | 401.30 | 413.20 | 401.30 | 411.90 | 411.90 | 2.65% | 2,062 |
| Jan 6, 2026 | 402.00 | 407.70 | 396.25 | 401.25 | 401.25 | -0.41% | 1,572 |
| Jan 5, 2026 | 406.15 | 409.15 | 398.95 | 402.90 | 402.90 | -0.80% | 6,042 |
| Jan 2, 2026 | 408.50 | 408.50 | 405.00 | 406.15 | 406.15 | -0.29% | 1,184 |
| Jan 1, 2026 | 396.50 | 409.50 | 396.50 | 407.35 | 407.35 | 0.94% | 92 |
| Dec 31, 2025 | 405.35 | 406.20 | 402.00 | 403.55 | 403.55 | -0.48% | 1,067 |
| Dec 30, 2025 | 414.90 | 414.90 | 403.50 | 405.50 | 405.50 | -2.27% | 660 |
| Dec 29, 2025 | 400.05 | 416.70 | 400.05 | 414.90 | 414.90 | 2.09% | 948 |
| Dec 26, 2025 | 404.00 | 408.25 | 402.40 | 406.40 | 406.40 | 0.21% | 1,235 |
| Dec 24, 2025 | 408.70 | 410.00 | 404.00 | 405.55 | 405.55 | -0.77% | 2,018 |
| Dec 23, 2025 | 416.00 | 419.00 | 407.65 | 408.70 | 408.70 | -2.66% | 10,085 |
| Dec 22, 2025 | 427.20 | 427.90 | 418.25 | 419.85 | 419.85 | -1.72% | 1,085 |
| Dec 19, 2025 | 421.70 | 428.90 | 421.70 | 427.20 | 427.20 | 1.50% | 2,418 |
| Dec 18, 2025 | 418.80 | 424.85 | 416.25 | 420.90 | 420.90 | 0.41% | 1,349 |
| Dec 17, 2025 | 418.35 | 424.40 | 412.20 | 419.20 | 419.20 | 0.35% | 3,742 |
| Dec 16, 2025 | 400.15 | 419.45 | 400.15 | 417.75 | 417.75 | 3.71% | 1,561 |
| Dec 15, 2025 | 398.00 | 406.45 | 398.00 | 402.80 | 402.80 | -0.22% | 2,727 |
| Dec 12, 2025 | 406.70 | 409.50 | 401.30 | 403.70 | 403.70 | -0.54% | 1,707 |
| Dec 11, 2025 | 402.30 | 407.20 | 402.30 | 405.90 | 405.90 | 0.91% | 488 |
| Dec 10, 2025 | 411.05 | 415.05 | 400.20 | 402.25 | 402.25 | -1.76% | 2,097 |
| Dec 9, 2025 | 398.05 | 411.30 | 398.05 | 409.45 | 409.45 | 1.35% | 3,568 |
| Dec 8, 2025 | 420.00 | 423.90 | 401.35 | 404.00 | 404.00 | -3.64% | 3,697 |
| Dec 5, 2025 | 417.95 | 421.00 | 413.40 | 419.25 | 419.25 | -0.31% | 3,926 |
| Dec 4, 2025 | 405.60 | 422.10 | 402.00 | 420.55 | 420.55 | 3.70% | 9,728 |