R Systems International Limited (BOM:532735)
India · Delayed Price · Currency is INR 247.95
-1.95 (-0.78%)
At close: Jul 21, 2026
BOM:532735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 255.40 | 256.15 | 248.90 | 249.90 | 249.90 | -2.15% | 13,087 |
| Jul 17, 2026 | 254.35 | 256.10 | 249.65 | 255.40 | 255.40 | 1.11% | 8,255 |
| Jul 16, 2026 | 251.70 | 257.45 | 249.85 | 252.60 | 252.60 | 1.77% | 34,238 |
| Jul 15, 2026 | 257.05 | 257.05 | 247.55 | 248.20 | 248.20 | -1.88% | 31,644 |
| Jul 14, 2026 | 252.10 | 255.85 | 248.55 | 252.95 | 252.95 | 0.40% | 32,233 |
| Jul 13, 2026 | 238.45 | 252.95 | 238.45 | 251.95 | 251.95 | 4.13% | 534,662 |
| Jul 10, 2026 | 237.05 | 253.05 | 237.05 | 241.95 | 241.95 | 2.89% | 527,379 |
| Jul 9, 2026 | 238.00 | 240.45 | 232.85 | 235.15 | 235.15 | -0.19% | 24,641 |
| Jul 8, 2026 | 232.90 | 247.00 | 224.75 | 235.60 | 235.60 | -0.40% | 80,277 |
| Jul 7, 2026 | 227.00 | 245.00 | 226.00 | 236.55 | 236.55 | 4.95% | 105,443 |
| Jul 6, 2026 | 220.45 | 227.35 | 213.50 | 225.40 | 225.40 | 2.01% | 39,847 |
| Jul 3, 2026 | 231.30 | 237.50 | 219.30 | 220.95 | 220.95 | -3.62% | 37,401 |
| Jul 2, 2026 | 223.50 | 233.85 | 223.50 | 229.25 | 229.25 | 2.28% | 39,881 |
| Jul 1, 2026 | 232.75 | 245.20 | 222.30 | 224.15 | 224.15 | -4.60% | 49,505 |
| Jun 30, 2026 | 241.00 | 241.60 | 234.00 | 234.95 | 234.95 | -1.76% | 15,852 |
| Jun 29, 2026 | 247.95 | 249.15 | 238.55 | 239.15 | 239.15 | -4.38% | 12,214 |
| Jun 25, 2026 | 250.00 | 253.00 | 248.00 | 250.10 | 250.10 | 0.10% | 7,816 |
| Jun 24, 2026 | 248.20 | 253.00 | 248.20 | 249.85 | 249.85 | 0.34% | 6,618 |
| Jun 23, 2026 | 255.90 | 260.95 | 248.00 | 249.00 | 249.00 | -2.16% | 11,296 |
| Jun 22, 2026 | 265.70 | 267.30 | 252.10 | 254.50 | 254.50 | -3.53% | 24,058 |
| Jun 19, 2026 | 268.05 | 268.05 | 259.35 | 263.80 | 263.80 | -2.19% | 12,882 |
| Jun 18, 2026 | 266.20 | 270.65 | 264.70 | 269.70 | 269.70 | 0.77% | 15,927 |
| Jun 17, 2026 | 267.15 | 277.60 | 265.20 | 267.65 | 267.65 | 2.14% | 29,520 |
| Jun 16, 2026 | 258.00 | 262.90 | 257.00 | 262.05 | 262.05 | 2.00% | 12,334 |
| Jun 15, 2026 | 256.25 | 259.80 | 254.70 | 256.90 | 256.90 | 2.11% | 9,824 |
| Jun 12, 2026 | 244.05 | 254.00 | 244.05 | 251.60 | 251.60 | 3.50% | 23,168 |
| Jun 11, 2026 | 241.85 | 244.10 | 235.45 | 243.10 | 243.10 | 1.06% | 17,788 |
| Jun 10, 2026 | 246.10 | 249.15 | 239.40 | 240.55 | 240.55 | -2.77% | 10,651 |
| Jun 9, 2026 | 242.75 | 250.00 | 242.75 | 247.40 | 247.40 | 1.21% | 9,628 |
| Jun 8, 2026 | 255.85 | 255.85 | 242.05 | 244.45 | 244.45 | -4.16% | 12,281 |
| Jun 5, 2026 | 253.05 | 257.60 | 253.05 | 255.05 | 255.05 | 0.39% | 8,272 |
| Jun 4, 2026 | 257.15 | 260.35 | 252.50 | 254.05 | 254.05 | -2.27% | 16,158 |
| Jun 3, 2026 | 271.00 | 271.00 | 258.65 | 259.95 | 259.95 | -4.87% | 27,010 |
| Jun 2, 2026 | 262.60 | 283.25 | 262.60 | 273.25 | 273.25 | 2.55% | 20,900 |
| Jun 1, 2026 | 267.30 | 276.20 | 263.00 | 266.45 | 266.45 | 0.43% | 12,467 |
| May 29, 2026 | 267.95 | 272.70 | 263.45 | 265.30 | 265.30 | -0.04% | 114,783 |
| May 27, 2026 | 266.75 | 269.20 | 264.00 | 265.40 | 265.40 | -0.21% | 18,399 |
| May 26, 2026 | 271.70 | 271.70 | 264.05 | 265.95 | 265.95 | -0.37% | 5,293 |
| May 25, 2026 | 271.95 | 273.50 | 265.65 | 266.95 | 266.95 | -0.85% | 14,073 |
| May 22, 2026 | 270.90 | 270.95 | 267.65 | 269.25 | 269.25 | -0.52% | 4,869 |
| May 21, 2026 | 274.00 | 276.55 | 267.95 | 270.65 | 270.65 | -1.26% | 7,708 |
| May 20, 2026 | 278.45 | 278.45 | 272.50 | 274.10 | 274.10 | -1.83% | 4,152 |
| May 19, 2026 | 279.55 | 289.30 | 277.00 | 279.20 | 279.20 | 0.81% | 7,476 |
| May 18, 2026 | 270.05 | 278.50 | 262.50 | 276.95 | 276.95 | 1.37% | 9,363 |
| May 15, 2026 | 271.90 | 277.85 | 267.60 | 273.20 | 273.20 | 0.18% | 14,333 |
| May 14, 2026 | 295.35 | 295.35 | 268.15 | 272.70 | 272.70 | -6.30% | 32,761 |
| May 13, 2026 | 290.35 | 303.00 | 289.50 | 291.05 | 291.05 | -1.39% | 17,315 |
| May 12, 2026 | 303.55 | 307.00 | 292.20 | 295.15 | 295.15 | -3.78% | 31,218 |
| May 11, 2026 | 312.05 | 318.70 | 302.00 | 306.75 | 306.75 | -0.76% | 39,623 |
| May 8, 2026 | 303.95 | 324.90 | 300.55 | 309.10 | 309.10 | 2.25% | 172,666 |