R Systems International Limited (NSE:RSYSTEMS)
India · Delayed Price · Currency is INR 356.80
-15.15 (-4.07%)
Jan 23, 2026, 3:00 PM IST
R Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 371.00 | 372.00 | 366.30 | 366.85 | - | -1.37% | 6,728 |
| 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 |
| Dec 22, 2025 | 429.70 | 429.75 | 418.00 | 420.00 | 420.00 | -1.78% | 33,958 |
| Dec 19, 2025 | 418.40 | 430.00 | 418.40 | 427.60 | 427.60 | 2.09% | 68,999 |
| Dec 18, 2025 | 416.30 | 424.95 | 416.10 | 418.85 | 418.85 | -0.26% | 64,094 |
| Dec 17, 2025 | 417.25 | 425.00 | 411.65 | 419.95 | 419.95 | 0.73% | 92,547 |
| Dec 16, 2025 | 402.40 | 420.50 | 400.85 | 416.90 | 416.90 | 3.08% | 92,128 |
| Dec 15, 2025 | 400.00 | 407.00 | 400.00 | 404.45 | 404.45 | 0.37% | 30,601 |
| Dec 12, 2025 | 404.70 | 410.10 | 401.50 | 402.95 | 402.95 | -0.68% | 28,075 |
| Dec 11, 2025 | 404.70 | 409.95 | 401.00 | 405.70 | 405.70 | 0.60% | 19,093 |
| Dec 10, 2025 | 409.15 | 416.50 | 401.00 | 403.30 | 403.30 | -1.33% | 32,317 |
| Dec 9, 2025 | 400.00 | 411.75 | 399.00 | 408.75 | 408.75 | 1.23% | 51,353 |
| Dec 8, 2025 | 422.40 | 424.45 | 400.50 | 403.80 | 403.80 | -3.91% | 72,178 |
| Dec 5, 2025 | 416.70 | 423.45 | 414.00 | 420.25 | 420.25 | -0.07% | 36,304 |
| Dec 4, 2025 | 407.30 | 423.00 | 401.60 | 420.55 | 420.55 | 3.78% | 160,430 |
| Dec 3, 2025 | 399.00 | 405.95 | 399.00 | 405.25 | 405.25 | 1.07% | 44,453 |
| Dec 2, 2025 | 395.15 | 402.00 | 393.65 | 400.95 | 400.95 | 0.56% | 71,169 |
| Dec 1, 2025 | 396.50 | 400.70 | 392.95 | 398.70 | 398.70 | 0.05% | 112,278 |
| Nov 28, 2025 | 398.80 | 402.80 | 391.55 | 398.50 | 398.50 | 0.42% | 100,920 |
| Nov 27, 2025 | 404.90 | 407.35 | 394.80 | 396.85 | 396.85 | -1.89% | 67,675 |
| Nov 26, 2025 | 400.20 | 406.90 | 398.05 | 404.50 | 404.50 | 1.07% | 164,061 |
| Nov 25, 2025 | 401.20 | 403.00 | 391.25 | 400.20 | 400.20 | 0.57% | 170,111 |
| Nov 24, 2025 | 402.75 | 404.65 | 394.00 | 397.95 | 397.95 | -1.19% | 160,826 |
| Nov 21, 2025 | 408.55 | 408.60 | 401.15 | 402.75 | 402.75 | -1.42% | 87,429 |
| Nov 20, 2025 | 427.05 | 428.00 | 407.40 | 408.55 | 408.55 | -3.37% | 68,466 |
| Nov 19, 2025 | 408.65 | 430.00 | 407.15 | 422.80 | 422.80 | 3.56% | 141,532 |
| Nov 18, 2025 | 412.80 | 417.90 | 405.00 | 408.25 | 408.25 | -1.04% | 80,076 |
| Nov 17, 2025 | 406.10 | 415.90 | 404.95 | 412.55 | 412.55 | 0.73% | 143,242 |
| Nov 14, 2025 | 400.05 | 415.00 | 400.05 | 409.55 | 409.55 | 1.06% | 84,259 |
| Nov 13, 2025 | 410.60 | 414.80 | 403.80 | 405.25 | 405.25 | -1.30% | 56,386 |