R Systems International Limited (NSE:RSYSTEMS)
India · Delayed Price · Currency is INR 260.20
-16.80 (-6.06%)
Mar 5, 2026, 3:29 PM IST
R Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 258.70 | 268.40 | 257.50 | 257.60 | - | 0.10% | 43,811 |
| Mar 4, 2026 | 271.00 | 273.80 | 250.65 | 257.35 | 257.35 | -7.09% | 406,885 |
| Mar 2, 2026 | 268.00 | 287.70 | 268.00 | 277.00 | 277.00 | -4.19% | 126,707 |
| Feb 27, 2026 | 291.00 | 297.95 | 286.40 | 289.10 | 289.10 | -1.33% | 48,406 |
| Feb 26, 2026 | 296.00 | 303.00 | 290.60 | 293.00 | 293.00 | -0.96% | 52,411 |
| Feb 25, 2026 | 295.05 | 309.00 | 294.20 | 295.85 | 295.85 | 0.78% | 55,912 |
| Feb 24, 2026 | 308.90 | 308.90 | 290.20 | 293.55 | 293.55 | -4.63% | 122,987 |
| Feb 23, 2026 | 302.05 | 318.55 | 299.95 | 307.80 | 307.80 | 0.03% | 141,868 |
| Feb 20, 2026 | 315.60 | 317.55 | 305.10 | 307.70 | 307.70 | -2.30% | 74,527 |
| Feb 19, 2026 | 322.15 | 324.55 | 313.35 | 314.95 | 314.95 | -1.98% | 103,592 |
| Feb 18, 2026 | 325.40 | 329.20 | 317.00 | 321.30 | 321.30 | -1.17% | 56,136 |
| Feb 17, 2026 | 318.00 | 332.45 | 318.00 | 325.10 | 325.10 | 2.09% | 71,502 |
| Feb 16, 2026 | 322.00 | 326.00 | 315.60 | 318.45 | 318.45 | -0.62% | 75,382 |
| Feb 13, 2026 | 316.00 | 327.30 | 309.65 | 320.45 | 320.45 | -1.05% | 189,410 |
| Feb 12, 2026 | 339.90 | 342.55 | 320.55 | 323.85 | 323.85 | -5.14% | 135,688 |
| Feb 11, 2026 | 355.00 | 372.90 | 336.00 | 341.40 | 341.40 | -1.19% | 369,158 |
| Feb 10, 2026 | 355.60 | 362.00 | 341.05 | 345.50 | 345.50 | -2.84% | 93,253 |
| Feb 9, 2026 | 350.50 | 365.40 | 346.20 | 355.60 | 355.60 | 1.77% | 170,870 |
| Feb 6, 2026 | 355.00 | 359.30 | 345.70 | 349.40 | 349.40 | -2.25% | 51,606 |
| Feb 5, 2026 | 367.05 | 369.70 | 350.45 | 357.45 | 357.45 | -2.81% | 107,619 |
| Feb 4, 2026 | 382.45 | 382.45 | 363.00 | 367.80 | 367.80 | -3.83% | 58,708 |
| Feb 3, 2026 | 379.00 | 387.50 | 375.00 | 382.45 | 382.45 | 4.18% | 66,325 |
| Feb 2, 2026 | 362.95 | 379.00 | 360.00 | 367.10 | 367.10 | -0.20% | 47,926 |
| Feb 1, 2026 | 379.45 | 389.95 | 366.55 | 367.85 | 367.85 | -3.06% | 18,285 |
| Jan 30, 2026 | 376.60 | 385.85 | 372.60 | 379.45 | 379.45 | -0.16% | 41,339 |
| Jan 29, 2026 | 368.35 | 381.70 | 363.55 | 380.05 | 380.05 | 2.15% | 61,044 |
| Jan 28, 2026 | 354.25 | 375.00 | 353.40 | 372.05 | 372.05 | 5.19% | 52,455 |
| Jan 27, 2026 | 360.00 | 363.30 | 351.10 | 353.70 | 353.70 | -0.88% | 77,586 |
| Jan 23, 2026 | 371.00 | 372.00 | 351.60 | 356.85 | 356.85 | -4.06% | 66,535 |
| Jan 22, 2026 | 362.00 | 375.00 | 362.00 | 371.95 | 371.95 | 2.04% | 36,631 |
| Jan 21, 2026 | 372.15 | 396.50 | 358.50 | 364.50 | 364.50 | -3.52% | 143,923 |
| Jan 20, 2026 | 381.30 | 383.95 | 373.00 | 377.80 | 377.80 | -1.20% | 79,091 |
| Jan 19, 2026 | 392.75 | 400.00 | 378.95 | 382.40 | 382.40 | -2.96% | 69,630 |
| Jan 16, 2026 | 388.90 | 395.00 | 386.15 | 394.05 | 394.05 | 2.16% | 49,938 |
| Jan 14, 2026 | 382.05 | 390.25 | 380.20 | 385.70 | 385.70 | 0.13% | 63,001 |
| Jan 13, 2026 | 389.20 | 396.80 | 383.75 | 385.20 | 385.20 | -1.93% | 107,600 |
| Jan 12, 2026 | 389.10 | 394.20 | 380.55 | 392.80 | 392.80 | -0.71% | 59,335 |
| Jan 9, 2026 | 396.40 | 405.70 | 388.95 | 395.60 | 395.60 | -1.06% | 51,064 |
| Jan 8, 2026 | 406.80 | 411.95 | 397.45 | 399.85 | 399.85 | -2.91% | 110,115 |
| Jan 7, 2026 | 402.40 | 414.00 | 402.30 | 411.85 | 411.85 | 2.36% | 45,203 |
| Jan 6, 2026 | 402.30 | 407.20 | 396.35 | 402.35 | 402.35 | -0.47% | 57,248 |
| Jan 5, 2026 | 402.30 | 408.75 | 401.70 | 404.25 | 404.25 | -0.60% | 66,414 |
| Jan 2, 2026 | 404.00 | 408.30 | 404.00 | 406.70 | 406.70 | -0.26% | 25,140 |
| Jan 1, 2026 | 404.00 | 409.15 | 404.00 | 407.75 | 407.75 | 0.79% | 23,033 |
| Dec 31, 2025 | 402.00 | 406.45 | 402.00 | 404.55 | 404.55 | -0.28% | 29,500 |
| Dec 30, 2025 | 406.80 | 411.90 | 403.55 | 405.70 | 405.70 | -2.34% | 37,664 |
| Dec 29, 2025 | 404.40 | 416.65 | 404.00 | 415.40 | 415.40 | 2.19% | 78,650 |
| Dec 26, 2025 | 402.00 | 407.70 | 402.00 | 406.50 | 406.50 | 0.22% | 46,498 |
| Dec 24, 2025 | 410.00 | 410.50 | 402.65 | 405.60 | 405.60 | -0.78% | 63,478 |
| Dec 23, 2025 | 420.35 | 420.35 | 406.50 | 408.80 | 408.80 | -2.67% | 97,708 |