R Systems International Limited (BOM:532735)
India · Delayed Price · Currency is INR 259.95
-13.30 (-4.87%)
At close: Jun 3, 2026
BOM:532735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 310.00 | 324.50 | 296.25 | 302.30 | 302.30 | 4.80% | 286,644 |
| May 6, 2026 | 270.05 | 294.00 | 270.05 | 288.45 | 288.45 | 7.79% | 40,633 |
| May 5, 2026 | 266.65 | 269.95 | 258.95 | 267.60 | 267.60 | 3.04% | 7,952 |
| May 4, 2026 | 267.70 | 267.70 | 258.80 | 259.70 | 259.70 | -1.01% | 7,046 |
| Apr 30, 2026 | 263.10 | 267.00 | 261.90 | 262.35 | 262.35 | -1.48% | 5,220 |
| Apr 29, 2026 | 265.80 | 270.00 | 265.50 | 266.30 | 266.30 | -0.63% | 3,691 |
| Apr 28, 2026 | 273.80 | 273.80 | 267.50 | 268.00 | 268.00 | -1.07% | 7,114 |
| Apr 27, 2026 | 272.00 | 274.70 | 268.20 | 270.90 | 270.90 | 0.63% | 9,211 |
| Apr 24, 2026 | 282.55 | 282.60 | 264.00 | 269.20 | 269.20 | -3.89% | 31,029 |
| Apr 23, 2026 | 285.30 | 286.50 | 276.75 | 280.10 | 280.10 | -3.01% | 5,900 |
| Apr 22, 2026 | 282.05 | 290.00 | 279.25 | 288.80 | 288.80 | 1.76% | 19,923 |
| Apr 21, 2026 | 293.70 | 293.70 | 282.40 | 283.80 | 283.80 | -1.53% | 8,223 |
| Apr 20, 2026 | 276.00 | 291.15 | 271.40 | 288.20 | 288.20 | 3.82% | 34,385 |
| Apr 17, 2026 | 281.95 | 282.00 | 276.75 | 277.60 | 277.60 | -0.29% | 16,811 |
| Apr 16, 2026 | 270.00 | 282.85 | 270.00 | 278.40 | 278.40 | 3.15% | 28,430 |
| Apr 15, 2026 | 262.00 | 271.45 | 262.00 | 269.90 | 269.90 | 4.43% | 19,593 |
| Apr 13, 2026 | 260.00 | 262.10 | 253.55 | 258.45 | 258.45 | -1.17% | 14,506 |
| Apr 10, 2026 | 275.80 | 275.80 | 258.10 | 261.50 | 261.50 | -2.75% | 27,650 |
| Apr 9, 2026 | 280.55 | 282.70 | 267.00 | 268.90 | 268.90 | -5.52% | 19,481 |
| Apr 8, 2026 | 289.85 | 299.95 | 268.10 | 284.60 | 284.60 | 6.49% | 45,243 |
| Apr 7, 2026 | 263.20 | 269.75 | 259.95 | 267.25 | 267.25 | 0.96% | 9,155 |
| Apr 6, 2026 | 267.20 | 268.70 | 258.40 | 264.70 | 264.70 | -0.34% | 10,805 |
| Apr 2, 2026 | 252.00 | 268.00 | 246.40 | 265.60 | 265.60 | 4.12% | 20,618 |
| Apr 1, 2026 | 269.95 | 269.95 | 238.30 | 255.10 | 255.10 | 9.39% | 34,482 |
| Mar 30, 2026 | 244.00 | 248.10 | 230.15 | 233.20 | 233.20 | -6.16% | 27,028 |
| Mar 27, 2026 | 253.05 | 257.30 | 245.00 | 248.50 | 248.50 | -2.87% | 22,295 |
| Mar 25, 2026 | 254.80 | 260.90 | 253.00 | 255.85 | 255.85 | 1.93% | 17,963 |
| Mar 24, 2026 | 252.75 | 258.45 | 249.95 | 251.00 | 251.00 | -0.67% | 29,477 |
| Mar 23, 2026 | 259.35 | 260.00 | 249.30 | 252.70 | 252.70 | -4.75% | 31,754 |
| Mar 20, 2026 | 266.40 | 269.80 | 259.70 | 265.30 | 265.30 | 0.34% | 18,521 |
| Mar 19, 2026 | 262.00 | 274.50 | 256.05 | 264.40 | 264.40 | 0.63% | 65,006 |
| Mar 18, 2026 | 256.55 | 265.75 | 256.00 | 262.75 | 262.75 | 2.42% | 45,041 |