R Systems International Limited (NSE:RSYSTEMS)
India · Delayed Price · Currency is INR 443.50
+0.15 (0.03%)
Sep 19, 2025, 3:29 PM IST
R Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 444.50 | 445.55 | 437.40 | 443.50 | 443.50 | 0.03% | 124,648 |
| Sep 18, 2025 | 441.65 | 451.75 | 441.20 | 443.35 | 443.35 | 0.65% | 180,564 |
| Sep 17, 2025 | 441.00 | 446.90 | 437.85 | 440.50 | 440.50 | 0.41% | 187,450 |
| Sep 16, 2025 | 442.85 | 449.90 | 437.10 | 438.70 | 438.70 | -0.94% | 221,217 |
| Sep 15, 2025 | 447.40 | 450.00 | 440.60 | 442.85 | 442.85 | -1.48% | 75,007 |
| Sep 12, 2025 | 457.80 | 459.70 | 445.05 | 449.50 | 449.50 | -1.45% | 113,882 |
| Sep 11, 2025 | 464.00 | 465.00 | 453.30 | 456.10 | 456.10 | -1.42% | 141,511 |
| Sep 10, 2025 | 447.10 | 472.90 | 445.40 | 462.65 | 462.65 | 3.88% | 394,851 |
| Sep 9, 2025 | 449.20 | 457.60 | 441.90 | 445.35 | 445.35 | -1.30% | 262,285 |
| Sep 8, 2025 | 452.35 | 459.50 | 444.15 | 451.20 | 451.20 | -0.25% | 165,772 |
| Sep 5, 2025 | 458.60 | 467.70 | 450.15 | 452.35 | 452.35 | -1.49% | 152,879 |
| Sep 4, 2025 | 480.00 | 485.00 | 455.05 | 459.20 | 459.20 | -2.36% | 171,458 |
| Sep 3, 2025 | 461.80 | 476.20 | 454.35 | 470.30 | 470.30 | 1.84% | 302,551 |
| Sep 2, 2025 | 460.30 | 469.70 | 455.55 | 461.80 | 461.80 | 0.33% | 396,780 |
| Sep 1, 2025 | 460.00 | 464.40 | 455.65 | 460.30 | 460.30 | -0.28% | 163,397 |
| Aug 29, 2025 | 452.00 | 464.50 | 449.55 | 461.60 | 461.60 | 2.97% | 319,232 |
| Aug 28, 2025 | 465.50 | 466.00 | 445.50 | 448.30 | 448.30 | -3.67% | 267,444 |
| Aug 26, 2025 | 477.00 | 478.00 | 462.00 | 465.40 | 465.40 | -1.93% | 735,993 |
| Aug 25, 2025 | 455.15 | 492.00 | 452.80 | 474.55 | 474.55 | 6.35% | 7,316,755 |
| Aug 22, 2025 | 452.00 | 496.90 | 436.30 | 446.20 | 446.20 | 5.36% | 17,697,826 |
| Aug 21, 2025 | 423.90 | 434.00 | 422.20 | 423.50 | 423.50 | 0.13% | 68,327 |
| Aug 20, 2025 | 415.70 | 431.35 | 415.20 | 422.95 | 422.95 | 0.82% | 89,681 |
| Aug 19, 2025 | 424.00 | 424.45 | 418.10 | 419.50 | 419.50 | -1.08% | 62,276 |
| Aug 18, 2025 | 438.00 | 440.00 | 422.50 | 424.10 | 424.10 | -2.16% | 56,711 |
| Aug 14, 2025 | 457.20 | 465.30 | 427.05 | 433.45 | 433.45 | -3.33% | 229,516 |
| Aug 13, 2025 | 431.10 | 455.00 | 424.80 | 448.40 | 448.40 | 3.96% | 239,637 |
| Aug 12, 2025 | 424.15 | 432.15 | 422.10 | 431.30 | 431.30 | 1.69% | 54,331 |
| Aug 11, 2025 | 420.70 | 428.80 | 413.95 | 424.15 | 424.15 | 1.35% | 42,950 |
| Aug 8, 2025 | 432.60 | 432.60 | 417.00 | 418.50 | 418.50 | -2.74% | 55,834 |
| Aug 7, 2025 | 439.35 | 439.35 | 415.20 | 430.30 | 430.30 | -1.96% | 117,291 |
| Aug 6, 2025 | 436.00 | 443.20 | 424.40 | 438.90 | 438.90 | 0.86% | 143,862 |
| Aug 5, 2025 | 421.00 | 441.00 | 421.00 | 435.15 | 435.15 | 2.73% | 111,704 |
| Aug 4, 2025 | 420.00 | 424.65 | 414.55 | 423.60 | 423.60 | 0.88% | 43,893 |
| Aug 1, 2025 | 419.90 | 428.75 | 417.15 | 419.90 | 419.90 | 0.43% | 175,528 |
| Jul 31, 2025 | 417.50 | 420.15 | 408.35 | 418.10 | 418.10 | 0.13% | 178,122 |
| Jul 30, 2025 | 422.20 | 425.00 | 415.80 | 417.55 | 417.55 | -0.58% | 69,573 |
| Jul 29, 2025 | 415.50 | 424.80 | 410.10 | 420.00 | 420.00 | 1.08% | 87,467 |
| Jul 28, 2025 | 419.55 | 438.00 | 412.00 | 415.50 | 415.50 | -0.97% | 178,240 |
| Jul 25, 2025 | 428.95 | 431.40 | 416.15 | 419.55 | 419.55 | -2.75% | 126,308 |
| Jul 24, 2025 | 442.50 | 442.50 | 429.25 | 431.40 | 431.40 | -2.01% | 93,084 |
| Jul 23, 2025 | 452.60 | 452.90 | 438.85 | 440.25 | 440.25 | -2.21% | 61,734 |
| Jul 22, 2025 | 444.35 | 459.45 | 444.30 | 450.20 | 450.20 | 1.32% | 118,670 |
| Jul 21, 2025 | 445.00 | 451.50 | 443.70 | 444.35 | 444.35 | -0.76% | 32,909 |
| Jul 18, 2025 | 451.00 | 455.50 | 446.00 | 447.75 | 447.75 | -0.91% | 87,545 |
| Jul 17, 2025 | 450.00 | 458.40 | 448.25 | 451.85 | 451.85 | -0.23% | 82,128 |
| Jul 16, 2025 | 454.00 | 455.00 | 446.85 | 452.90 | 452.90 | 0.68% | 79,473 |
| Jul 15, 2025 | 433.05 | 453.00 | 433.05 | 449.85 | 449.85 | 3.09% | 130,918 |
| Jul 14, 2025 | 438.55 | 440.90 | 430.45 | 436.35 | 436.35 | -0.50% | 69,170 |
| Jul 11, 2025 | 445.60 | 447.05 | 435.00 | 438.55 | 438.55 | -1.58% | 46,685 |
| Jul 10, 2025 | 452.00 | 452.10 | 443.95 | 445.60 | 445.60 | -1.14% | 49,431 |