R Systems International Limited (NSE:RSYSTEMS)
India · Delayed Price · Currency is INR 255.40
+3.65 (1.45%)
Mar 25, 2026, 3:30 PM IST
R Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 253.90 | 261.70 | 252.50 | 255.65 | 255.65 | 1.55% | 281,539 |
| Mar 24, 2026 | 256.10 | 257.55 | 249.80 | 251.75 | 251.75 | -0.08% | 252,714 |
| Mar 23, 2026 | 260.00 | 260.00 | 249.45 | 251.95 | 251.95 | -4.62% | 391,120 |
| Mar 20, 2026 | 268.00 | 269.95 | 259.05 | 264.15 | 264.15 | 0.06% | 348,155 |
| Mar 19, 2026 | 263.60 | 273.95 | 256.00 | 264.00 | 264.00 | 0.51% | 860,313 |
| Mar 18, 2026 | 257.00 | 265.90 | 255.25 | 262.65 | 262.65 | 2.32% | 469,348 |
| Mar 17, 2026 | 258.30 | 264.00 | 255.65 | 256.70 | 256.70 | -1.99% | 476,674 |
| Mar 16, 2026 | 265.60 | 273.45 | 254.40 | 261.90 | 261.90 | -1.87% | 1,269,889 |
| Mar 13, 2026 | 285.00 | 287.50 | 264.30 | 266.90 | 266.90 | -7.39% | 1,298,333 |
| Mar 12, 2026 | 302.75 | 309.95 | 285.60 | 288.20 | 288.20 | -4.25% | 3,162,089 |
| Mar 11, 2026 | 316.00 | 325.00 | 295.55 | 301.00 | 295.00 | -8.54% | 14,941,450 |
| Mar 10, 2026 | 322.65 | 344.80 | 311.15 | 329.10 | 322.54 | 10.40% | 65,016,530 |
| Mar 9, 2026 | 269.90 | 310.20 | 261.00 | 298.10 | 292.16 | 15.32% | 47,592,260 |
| Mar 6, 2026 | 258.45 | 267.90 | 256.05 | 258.50 | 253.35 | -0.50% | 85,141 |
| Mar 5, 2026 | 258.70 | 268.40 | 252.60 | 259.80 | 254.62 | 0.95% | 85,532 |
| Mar 4, 2026 | 271.00 | 273.80 | 250.65 | 257.35 | 252.22 | -7.09% | 406,885 |
| Mar 2, 2026 | 268.00 | 287.70 | 268.00 | 277.00 | 271.48 | -4.19% | 126,707 |
| Feb 27, 2026 | 291.00 | 297.95 | 286.40 | 289.10 | 283.34 | -1.33% | 48,406 |
| Feb 26, 2026 | 296.00 | 303.00 | 290.60 | 293.00 | 287.16 | -0.96% | 52,411 |
| Feb 25, 2026 | 295.05 | 309.00 | 294.20 | 295.85 | 289.95 | 0.78% | 55,912 |
| Feb 24, 2026 | 308.90 | 308.90 | 290.20 | 293.55 | 287.70 | -4.63% | 122,987 |
| Feb 23, 2026 | 302.05 | 318.55 | 299.95 | 307.80 | 301.66 | 0.03% | 141,868 |
| Feb 20, 2026 | 315.60 | 317.55 | 305.10 | 307.70 | 301.57 | -2.30% | 74,527 |
| Feb 19, 2026 | 322.15 | 324.55 | 313.35 | 314.95 | 308.67 | -1.98% | 103,592 |
| Feb 18, 2026 | 325.40 | 329.20 | 317.00 | 321.30 | 314.90 | -1.17% | 56,136 |
| Feb 17, 2026 | 318.00 | 332.45 | 318.00 | 325.10 | 318.62 | 2.09% | 71,502 |
| Feb 16, 2026 | 322.00 | 326.00 | 315.60 | 318.45 | 312.10 | -0.62% | 75,382 |
| Feb 13, 2026 | 316.00 | 327.30 | 309.65 | 320.45 | 314.06 | -1.05% | 189,410 |
| Feb 12, 2026 | 339.90 | 342.55 | 320.55 | 323.85 | 317.39 | -5.14% | 135,688 |
| Feb 11, 2026 | 355.00 | 372.90 | 336.00 | 341.40 | 334.59 | -1.19% | 369,158 |
| Feb 10, 2026 | 355.60 | 362.00 | 341.05 | 345.50 | 338.61 | -2.84% | 93,253 |
| Feb 9, 2026 | 350.50 | 365.40 | 346.20 | 355.60 | 348.51 | 1.77% | 170,870 |
| Feb 6, 2026 | 355.00 | 359.30 | 345.70 | 349.40 | 342.44 | -2.25% | 51,606 |
| Feb 5, 2026 | 367.05 | 369.70 | 350.45 | 357.45 | 350.32 | -2.81% | 107,619 |
| Feb 4, 2026 | 382.45 | 382.45 | 363.00 | 367.80 | 360.47 | -3.83% | 58,708 |
| Feb 3, 2026 | 379.00 | 387.50 | 375.00 | 382.45 | 374.83 | 4.18% | 66,325 |
| Feb 2, 2026 | 362.95 | 379.00 | 360.00 | 367.10 | 359.78 | -0.20% | 47,926 |
| Feb 1, 2026 | 379.45 | 389.95 | 366.55 | 367.85 | 360.52 | -3.06% | 18,285 |
| Jan 30, 2026 | 376.60 | 385.85 | 372.60 | 379.45 | 371.89 | -0.16% | 41,339 |
| Jan 29, 2026 | 368.35 | 381.70 | 363.55 | 380.05 | 372.47 | 2.15% | 61,044 |
| Jan 28, 2026 | 354.25 | 375.00 | 353.40 | 372.05 | 364.63 | 5.19% | 52,455 |
| Jan 27, 2026 | 360.00 | 363.30 | 351.10 | 353.70 | 346.65 | -0.88% | 77,586 |
| Jan 23, 2026 | 371.00 | 372.00 | 351.60 | 356.85 | 349.74 | -4.06% | 66,535 |
| Jan 22, 2026 | 362.00 | 375.00 | 362.00 | 371.95 | 364.54 | 2.04% | 36,631 |
| Jan 21, 2026 | 372.15 | 396.50 | 358.50 | 364.50 | 357.23 | -3.52% | 143,923 |
| Jan 20, 2026 | 381.30 | 383.95 | 373.00 | 377.80 | 370.27 | -1.20% | 79,091 |
| Jan 19, 2026 | 392.75 | 400.00 | 378.95 | 382.40 | 374.78 | -2.96% | 69,630 |
| Jan 16, 2026 | 388.90 | 395.00 | 386.15 | 394.05 | 386.20 | 2.16% | 49,938 |
| Jan 14, 2026 | 382.05 | 390.25 | 380.20 | 385.70 | 378.01 | 0.13% | 63,001 |
| Jan 13, 2026 | 389.20 | 396.80 | 383.75 | 385.20 | 377.52 | -1.93% | 107,600 |