R Systems International Limited (NSE:RSYSTEMS)
India · Delayed Price · Currency is INR 271.50
+2.25 (0.84%)
Nov 6, 2026, 11:00 AM IST
R Systems International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 272.50 | 274.70 | 268.25 | 271.50 | - | 0.99% | 313,795 |
| Nov 5, 2026 | 271.50 | 279.90 | 268.00 | 268.85 | - | -0.32% | 689,840 |
| Nov 4, 2026 | 260.15 | 282.45 | 255.15 | 269.70 | 269.70 | 8.62% | 8,637,136 |
| Nov 3, 2026 | 250.05 | 255.80 | 247.40 | 248.30 | 248.30 | -0.22% | 300,741 |
| Nov 2, 2026 | 249.00 | 256.00 | 246.00 | 248.85 | 248.85 | -0.80% | 219,077 |
| Oct 30, 2026 | 252.40 | 255.80 | 245.85 | 250.85 | 250.85 | -0.61% | 337,779 |
| Oct 29, 2026 | 252.00 | 254.45 | 247.30 | 252.40 | 252.40 | 0.08% | 280,826 |
| Oct 28, 2026 | 251.00 | 255.00 | 245.70 | 252.20 | 252.20 | 0.10% | 306,876 |
| Oct 27, 2026 | 247.00 | 253.50 | 245.25 | 251.95 | 251.95 | 1.65% | 268,596 |
| Oct 26, 2026 | 254.00 | 255.45 | 243.50 | 247.85 | 247.85 | -0.52% | 318,067 |
| Oct 23, 2026 | 255.00 | 257.45 | 245.10 | 249.15 | 249.15 | -1.68% | 535,128 |
| Oct 22, 2026 | 258.35 | 261.85 | 251.15 | 253.40 | 253.40 | -2.69% | 294,134 |
| Oct 21, 2026 | 257.90 | 264.80 | 254.10 | 260.40 | 260.40 | 1.30% | 699,006 |
| Oct 19, 2026 | 261.60 | 264.00 | 255.00 | 257.05 | 257.05 | -1.70% | 425,647 |
| Oct 16, 2026 | 260.95 | 264.45 | 257.15 | 261.50 | 261.50 | 1.34% | 497,119 |
| Oct 15, 2026 | 265.00 | 270.35 | 256.65 | 258.05 | 258.05 | -1.86% | 604,432 |
| Oct 14, 2026 | 265.00 | 271.80 | 260.35 | 262.95 | 262.95 | -0.75% | 694,155 |
| Oct 13, 2026 | 261.95 | 277.65 | 261.45 | 264.95 | 264.95 | 1.65% | 5,224,931 |
| Oct 12, 2026 | 266.70 | 269.30 | 256.65 | 260.65 | 260.65 | -4.98% | 2,417,983 |
| Oct 9, 2026 | 245.80 | 284.60 | 245.55 | 274.30 | 274.30 | 12.95% | 33,296,077 |
| Oct 8, 2026 | 252.95 | 255.30 | 241.40 | 242.85 | 242.85 | -3.76% | 619,012 |
| Oct 7, 2026 | 248.65 | 255.30 | 242.80 | 252.35 | 252.35 | 2.46% | 1,316,807 |
| Oct 6, 2026 | 247.50 | 251.55 | 244.50 | 246.30 | 246.30 | -1.44% | 760,943 |
| Oct 5, 2026 | 264.00 | 264.50 | 248.00 | 249.90 | 249.90 | -5.20% | 2,005,620 |
| Oct 1, 2026 | 271.00 | 273.45 | 255.45 | 263.60 | 263.60 | -3.05% | 5,804,697 |
| Sep 30, 2026 | 300.00 | 303.70 | 269.51 | 279.90 | 271.90 | -6.29% | 12,512,625 |
| Sep 29, 2026 | 290.00 | 305.98 | 285.20 | 298.69 | 290.15 | 8.53% | 67,292,815 |
| Sep 28, 2026 | 250.00 | 282.74 | 245.45 | 275.21 | 267.34 | 16.80% | 61,311,130 |
| Sep 25, 2026 | 237.42 | 239.88 | 232.26 | 235.62 | 228.89 | -0.76% | 128,718 |
| Sep 24, 2026 | 239.17 | 241.51 | 236.13 | 237.43 | 230.64 | -0.91% | 145,166 |
| Sep 23, 2026 | 242.04 | 246.79 | 239.12 | 239.60 | 232.75 | 0.06% | 320,943 |
| Sep 22, 2026 | 242.31 | 244.89 | 238.15 | 239.45 | 232.61 | -1.49% | 93,080 |
| Sep 21, 2026 | 241.95 | 246.21 | 239.35 | 243.08 | 236.13 | 0.38% | 94,887 |
| Sep 18, 2026 | 246.40 | 247.00 | 241.47 | 242.15 | 235.23 | -1.48% | 107,484 |
| Sep 17, 2026 | 240.74 | 247.68 | 237.81 | 245.78 | 238.76 | 2.09% | 131,088 |
| Sep 16, 2026 | 240.47 | 244.90 | 235.37 | 240.74 | 233.86 | 0.11% | 140,217 |
| Sep 15, 2026 | 240.34 | 252.74 | 240.00 | 240.47 | 233.60 | 0.05% | 217,291 |
| Sep 11, 2026 | 243.57 | 243.57 | 238.00 | 240.36 | 233.49 | -1.11% | 89,858 |
| Sep 10, 2026 | 242.89 | 245.15 | 240.04 | 243.05 | 236.10 | -0.09% | 107,915 |
| Sep 9, 2026 | 245.02 | 248.74 | 238.63 | 243.27 | 236.32 | -1.07% | 260,433 |
| Sep 8, 2026 | 251.44 | 251.44 | 245.00 | 245.89 | 238.86 | -1.93% | 82,877 |
| Sep 7, 2026 | 260.00 | 260.00 | 250.09 | 250.72 | 243.55 | -2.11% | 115,816 |
| Sep 4, 2026 | 252.50 | 257.50 | 251.00 | 256.12 | 248.80 | 1.38% | 203,978 |
| Sep 3, 2026 | 254.00 | 257.00 | 251.16 | 252.64 | 245.42 | -0.52% | 126,707 |
| Sep 2, 2026 | 252.00 | 255.95 | 248.20 | 253.96 | 246.70 | -0.70% | 333,125 |
| Sep 1, 2026 | 245.30 | 257.40 | 243.36 | 255.74 | 248.43 | 4.26% | 464,401 |
| Aug 31, 2026 | 247.90 | 248.00 | 240.10 | 245.30 | 238.29 | -0.59% | 171,922 |
| Aug 28, 2026 | 238.25 | 248.70 | 238.20 | 246.75 | 239.70 | 3.20% | 253,785 |
| Aug 27, 2026 | 240.00 | 244.05 | 235.50 | 239.10 | 232.27 | -0.42% | 206,236 |
| Aug 26, 2026 | 243.15 | 247.30 | 239.05 | 240.10 | 233.24 | -1.25% | 121,279 |