R Systems International Limited (BOM:532735)
India · Delayed Price · Currency is INR 278.40
+8.50 (3.15%)
At close: Apr 16, 2026
BOM:532735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 256.15 | 261.00 | 256.00 | 256.55 | 256.55 | -2.12% | 26,880 |
| Mar 16, 2026 | 265.25 | 273.15 | 254.25 | 262.10 | 262.10 | -1.74% | 122,745 |
| Mar 13, 2026 | 285.65 | 287.75 | 265.05 | 266.75 | 266.75 | -7.30% | 138,691 |
| Mar 12, 2026 | 302.05 | 309.00 | 285.60 | 287.75 | 287.75 | -4.70% | 418,423 |
| Mar 11, 2026 | 314.50 | 325.25 | 295.50 | 301.95 | 295.95 | -8.80% | 1,787,709 |
| Mar 10, 2026 | 322.85 | 344.70 | 311.20 | 331.10 | 324.52 | 10.61% | 6,418,848 |
| Mar 9, 2026 | 271.35 | 309.65 | 261.70 | 299.35 | 293.40 | 16.00% | 6,507,515 |
| Mar 6, 2026 | 257.90 | 267.10 | 255.80 | 258.05 | 252.92 | -0.56% | 7,513 |
| Mar 5, 2026 | 263.95 | 263.95 | 252.90 | 259.50 | 254.34 | 1.67% | 11,336 |
| Mar 4, 2026 | 271.95 | 273.45 | 251.00 | 255.25 | 250.18 | -7.82% | 9,071 |
| Mar 2, 2026 | 285.00 | 285.00 | 272.55 | 276.90 | 271.40 | -4.35% | 8,168 |
| Feb 27, 2026 | 294.25 | 296.00 | 287.00 | 289.50 | 283.75 | -1.16% | 868 |
| Feb 26, 2026 | 297.85 | 302.85 | 291.00 | 292.90 | 287.08 | -0.71% | 25,583 |
| Feb 25, 2026 | 294.20 | 306.30 | 294.20 | 295.00 | 289.14 | 0.27% | 1,893 |
| Feb 24, 2026 | 305.20 | 305.20 | 291.80 | 294.20 | 288.35 | -4.79% | 4,264 |
| Feb 23, 2026 | 309.65 | 315.75 | 300.20 | 309.00 | 302.86 | 0.44% | 9,546 |
| Feb 20, 2026 | 311.20 | 318.00 | 306.00 | 307.65 | 301.54 | -2.36% | 3,081 |
| Feb 19, 2026 | 317.90 | 323.75 | 313.20 | 315.10 | 308.84 | -2.36% | 3,710 |
| Feb 18, 2026 | 327.60 | 327.60 | 317.65 | 322.70 | 316.29 | -0.83% | 3,381 |
| Feb 17, 2026 | 318.65 | 332.00 | 318.65 | 325.40 | 318.93 | 1.59% | 3,663 |
| Feb 16, 2026 | 318.50 | 323.45 | 315.80 | 320.30 | 313.94 | 0.82% | 2,348 |
| Feb 13, 2026 | 317.00 | 326.90 | 310.30 | 317.70 | 311.39 | -1.53% | 5,184 |
| Feb 12, 2026 | 341.40 | 341.40 | 320.10 | 322.65 | 316.24 | -5.84% | 4,440 |
| Feb 11, 2026 | 345.70 | 368.90 | 339.00 | 342.65 | 335.84 | -0.85% | 23,183 |
| Feb 10, 2026 | 350.25 | 361.60 | 343.80 | 345.60 | 338.73 | -3.53% | 3,978 |
| Feb 9, 2026 | 350.05 | 364.85 | 345.55 | 358.25 | 351.13 | 2.46% | 3,845 |
| Feb 6, 2026 | 351.10 | 353.60 | 346.00 | 349.65 | 342.70 | -2.44% | 1,633 |
| Feb 5, 2026 | 367.55 | 367.55 | 350.60 | 358.40 | 351.28 | -2.50% | 2,635 |
| Feb 4, 2026 | 382.00 | 382.00 | 362.35 | 367.60 | 360.30 | -3.77% | 5,177 |
| Feb 3, 2026 | 368.50 | 387.00 | 368.50 | 382.00 | 374.41 | 3.93% | 1,301 |
| Feb 2, 2026 | 361.80 | 371.90 | 359.50 | 367.55 | 360.25 | -0.65% | 2,972 |
| Feb 1, 2026 | 378.50 | 378.55 | 366.50 | 369.95 | 362.60 | -2.25% | 1,530 |
| Jan 30, 2026 | 374.00 | 386.25 | 373.50 | 378.45 | 370.93 | -0.21% | 1,260 |