R Systems International Limited (BOM:532735)
India · Delayed Price · Currency is INR 252.45
+6.45 (2.62%)
At close: Oct 7, 2026
BOM:532735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 249.75 | 255.00 | 242.40 | 252.45 | 252.45 | 2.62% | 88,647 |
| Oct 6, 2026 | 245.30 | 251.40 | 244.70 | 246.00 | 246.00 | -1.58% | 73,498 |
| Oct 5, 2026 | 263.05 | 264.50 | 248.45 | 249.95 | 249.95 | -5.38% | 177,075 |
| Oct 1, 2026 | 271.90 | 272.95 | 255.60 | 264.15 | 264.15 | -1.91% | 442,750 |
| Sep 30, 2026 | 302.40 | 302.60 | 269.40 | 277.30 | 269.30 | -7.07% | 1,007,866 |
| Sep 29, 2026 | 289.70 | 305.25 | 285.05 | 298.40 | 289.79 | 7.49% | 5,040,574 |
| Sep 28, 2026 | 250.00 | 282.80 | 247.35 | 277.60 | 269.59 | 17.78% | 2,294,784 |
| Sep 25, 2026 | 236.30 | 238.60 | 232.85 | 235.70 | 228.90 | -1.01% | 11,026 |
| Sep 24, 2026 | 239.50 | 241.70 | 236.45 | 238.10 | 231.23 | -0.69% | 9,662 |
| Sep 23, 2026 | 242.00 | 246.50 | 239.05 | 239.75 | 232.83 | -0.06% | 14,997 |
| Sep 22, 2026 | 242.75 | 244.25 | 238.70 | 239.90 | 232.98 | -1.17% | 2,945 |
| Sep 21, 2026 | 242.00 | 244.90 | 239.60 | 242.75 | 235.75 | 0.31% | 8,809 |
| Sep 18, 2026 | 243.75 | 246.65 | 241.00 | 242.00 | 235.02 | -1.67% | 5,147 |
| Sep 17, 2026 | 242.50 | 247.90 | 238.50 | 246.10 | 239.00 | 2.03% | 9,487 |
| Sep 16, 2026 | 239.75 | 244.40 | 235.10 | 241.20 | 234.24 | 0.21% | 15,244 |
| Sep 15, 2026 | 240.00 | 252.85 | 239.95 | 240.70 | 233.76 | 0.06% | 19,767 |
| Sep 11, 2026 | 245.00 | 245.00 | 238.65 | 240.55 | 233.61 | -0.93% | 6,253 |
| Sep 10, 2026 | 242.00 | 245.15 | 240.70 | 242.80 | 235.80 | -0.35% | 10,879 |
| Sep 9, 2026 | 245.80 | 246.50 | 239.00 | 243.65 | 236.62 | -0.79% | 8,266 |
| Sep 8, 2026 | 250.95 | 250.95 | 245.05 | 245.60 | 238.51 | -2.15% | 6,963 |
| Sep 7, 2026 | 258.20 | 259.25 | 249.95 | 251.00 | 243.76 | -1.80% | 12,636 |
| Sep 4, 2026 | 252.05 | 257.00 | 250.80 | 255.60 | 248.23 | 1.21% | 13,305 |
| Sep 3, 2026 | 253.40 | 255.60 | 252.05 | 252.55 | 245.26 | -0.41% | 2,385 |
| Sep 2, 2026 | 254.35 | 256.20 | 248.00 | 253.60 | 246.28 | -0.88% | 21,244 |
| Sep 1, 2026 | 244.55 | 257.70 | 243.95 | 255.85 | 248.47 | 4.19% | 28,411 |
| Aug 31, 2026 | 247.45 | 248.05 | 240.15 | 245.55 | 238.47 | -0.61% | 11,302 |
| Aug 28, 2026 | 238.65 | 248.50 | 238.65 | 247.05 | 239.92 | 3.52% | 35,268 |
| Aug 27, 2026 | 237.85 | 241.70 | 235.80 | 238.65 | 231.77 | -0.48% | 4,935 |
| Aug 26, 2026 | 245.00 | 247.05 | 239.00 | 239.80 | 232.88 | -1.38% | 10,786 |
| Aug 25, 2026 | 239.75 | 243.95 | 236.55 | 243.15 | 236.14 | 1.89% | 6,216 |
| Aug 24, 2026 | 249.00 | 249.00 | 237.05 | 238.65 | 231.77 | -0.23% | 10,209 |
| Aug 21, 2026 | 240.90 | 240.90 | 237.10 | 239.20 | 232.30 | -1.18% | 9,732 |
| Aug 20, 2026 | 237.95 | 244.95 | 237.95 | 242.05 | 235.07 | 1.57% | 7,879 |
| Aug 19, 2026 | 241.50 | 243.05 | 237.00 | 238.30 | 231.43 | -1.63% | 10,134 |
| Aug 18, 2026 | 241.10 | 244.85 | 240.65 | 242.25 | 235.26 | 1.21% | 6,847 |
| Aug 17, 2026 | 241.00 | 241.65 | 238.90 | 239.35 | 232.44 | -0.93% | 5,308 |
| Aug 14, 2026 | 244.85 | 244.85 | 238.55 | 241.60 | 234.63 | -0.51% | 6,685 |
| Aug 13, 2026 | 240.05 | 245.65 | 240.00 | 242.85 | 235.84 | 1.15% | 9,717 |
| Aug 12, 2026 | 243.15 | 244.65 | 239.35 | 240.10 | 233.17 | -2.00% | 12,747 |
| Aug 11, 2026 | 249.95 | 250.00 | 244.30 | 245.00 | 237.93 | -0.16% | 37,092 |
| Aug 10, 2026 | 247.85 | 249.25 | 243.45 | 245.40 | 238.32 | -1.23% | 13,707 |
| Aug 7, 2026 | 255.00 | 256.00 | 246.00 | 248.45 | 241.28 | -3.16% | 19,432 |
| Aug 6, 2026 | 258.95 | 258.95 | 250.05 | 256.55 | 249.15 | 0.39% | 30,161 |
| Aug 5, 2026 | 279.95 | 283.40 | 248.85 | 255.55 | 248.18 | -5.84% | 88,103 |
| Aug 4, 2026 | 276.45 | 276.45 | 267.80 | 271.40 | 263.57 | -0.84% | 24,108 |
| Aug 3, 2026 | 267.70 | 275.00 | 262.30 | 273.70 | 265.80 | 4.33% | 23,994 |
| Jul 31, 2026 | 263.05 | 263.90 | 255.15 | 262.35 | 254.78 | -0.27% | 25,558 |
| Jul 30, 2026 | 262.20 | 269.80 | 261.20 | 263.05 | 255.46 | -0.49% | 31,554 |
| Jul 29, 2026 | 257.30 | 268.00 | 255.90 | 264.35 | 256.72 | 3.93% | 84,583 |
| Jul 28, 2026 | 255.10 | 262.50 | 253.50 | 254.35 | 247.01 | 0.59% | 68,947 |