R Systems International Limited (BOM:532735)
India · Delayed Price · Currency is INR 239.20
-2.85 (-1.18%)
At close: Aug 21, 2026
BOM:532735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 240.90 | 240.90 | 237.10 | 239.20 | 239.20 | -1.18% | 9,732 |
| Aug 20, 2026 | 237.95 | 244.95 | 237.95 | 242.05 | 242.05 | 1.57% | 7,879 |
| Aug 19, 2026 | 241.50 | 243.05 | 237.00 | 238.30 | 238.30 | -1.63% | 10,134 |
| Aug 18, 2026 | 241.10 | 244.85 | 240.65 | 242.25 | 242.25 | 1.21% | 6,847 |
| Aug 17, 2026 | 241.00 | 241.65 | 238.90 | 239.35 | 239.35 | -0.93% | 5,308 |
| Aug 14, 2026 | 244.85 | 244.85 | 238.55 | 241.60 | 241.60 | -0.51% | 6,685 |
| Aug 13, 2026 | 240.05 | 245.65 | 240.00 | 242.85 | 242.85 | 1.15% | 9,717 |
| Aug 12, 2026 | 243.15 | 244.65 | 239.35 | 240.10 | 240.10 | -2.00% | 12,747 |
| Aug 11, 2026 | 249.95 | 250.00 | 244.30 | 245.00 | 245.00 | -0.16% | 37,092 |
| Aug 10, 2026 | 247.85 | 249.25 | 243.45 | 245.40 | 245.40 | -1.23% | 13,707 |
| Aug 7, 2026 | 255.00 | 256.00 | 246.00 | 248.45 | 248.45 | -3.16% | 19,432 |
| Aug 6, 2026 | 258.95 | 258.95 | 250.05 | 256.55 | 256.55 | 0.39% | 30,161 |
| Aug 5, 2026 | 279.95 | 283.40 | 248.85 | 255.55 | 255.55 | -5.84% | 88,103 |
| Aug 4, 2026 | 276.45 | 276.45 | 267.80 | 271.40 | 271.40 | -0.84% | 24,108 |
| Aug 3, 2026 | 267.70 | 275.00 | 262.30 | 273.70 | 273.70 | 4.33% | 23,994 |
| Jul 31, 2026 | 263.05 | 263.90 | 255.15 | 262.35 | 262.35 | -0.27% | 25,558 |
| Jul 30, 2026 | 262.20 | 269.80 | 261.20 | 263.05 | 263.05 | -0.49% | 31,554 |
| Jul 29, 2026 | 257.30 | 268.00 | 255.90 | 264.35 | 264.35 | 3.93% | 84,583 |
| Jul 28, 2026 | 255.10 | 262.50 | 253.50 | 254.35 | 254.35 | 0.59% | 68,947 |
| Jul 27, 2026 | 250.65 | 259.10 | 247.00 | 252.85 | 252.85 | 3.10% | 17,469 |
| Jul 24, 2026 | 249.60 | 249.60 | 241.05 | 245.25 | 245.25 | -1.43% | 14,407 |
| Jul 23, 2026 | 241.25 | 251.35 | 237.15 | 248.80 | 248.80 | 4.23% | 20,122 |
| Jul 22, 2026 | 249.85 | 249.85 | 237.00 | 238.70 | 238.70 | -3.73% | 13,852 |
| Jul 21, 2026 | 252.40 | 253.45 | 246.90 | 247.95 | 247.95 | -0.78% | 16,836 |
| 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 |