R Systems International Limited (NSE:RSYSTEMS)
India · Delayed Price · Currency is INR 267.40
-1.50 (-0.56%)
May 25, 2026, 3:29 PM IST
R Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 273.50 | 273.55 | 267.85 | 268.90 | 268.90 | -0.61% | 106,700 |
| May 21, 2026 | 273.15 | 276.45 | 268.15 | 270.55 | 270.55 | -1.33% | 147,223 |
| May 20, 2026 | 277.35 | 277.35 | 272.25 | 274.20 | 274.20 | -1.53% | 98,606 |
| May 19, 2026 | 278.50 | 289.90 | 276.40 | 278.45 | 278.45 | 0.52% | 311,308 |
| May 18, 2026 | 272.95 | 278.70 | 262.25 | 277.00 | 277.00 | 1.50% | 282,465 |
| May 15, 2026 | 272.70 | 278.00 | 267.40 | 272.90 | 272.90 | 0.07% | 346,311 |
| May 14, 2026 | 291.00 | 292.50 | 268.30 | 272.70 | 272.70 | -6.35% | 667,468 |
| May 13, 2026 | 296.10 | 303.75 | 288.70 | 291.20 | 291.20 | -1.20% | 463,737 |
| May 12, 2026 | 308.40 | 308.40 | 292.50 | 294.75 | 294.75 | -3.94% | 554,737 |
| May 11, 2026 | 309.05 | 318.70 | 301.40 | 306.85 | 306.85 | -0.71% | 768,769 |
| May 8, 2026 | 303.00 | 324.70 | 300.60 | 309.05 | 309.05 | 2.08% | 1,391,214 |
| May 7, 2026 | 311.55 | 324.00 | 296.00 | 302.75 | 302.75 | 4.96% | 5,735,990 |
| May 6, 2026 | 270.80 | 294.40 | 270.50 | 288.45 | 288.45 | 8.01% | 1,129,976 |
| May 5, 2026 | 263.55 | 270.00 | 259.00 | 267.05 | 267.05 | 2.81% | 232,241 |
| May 4, 2026 | 268.00 | 268.00 | 258.50 | 259.75 | 259.75 | -1.29% | 109,600 |
| Apr 30, 2026 | 265.52 | 266.80 | 261.20 | 263.14 | 263.14 | -1.38% | 105,579 |
| Apr 29, 2026 | 268.00 | 270.31 | 265.27 | 266.82 | 266.82 | -0.38% | 103,802 |
| Apr 28, 2026 | 272.00 | 275.47 | 267.55 | 267.83 | 267.83 | -1.34% | 133,351 |
| Apr 27, 2026 | 271.13 | 275.00 | 268.01 | 271.46 | 271.46 | 1.62% | 185,206 |
| Apr 24, 2026 | 279.01 | 282.23 | 264.02 | 267.12 | 267.12 | -4.69% | 440,838 |
| Apr 23, 2026 | 284.10 | 287.40 | 276.10 | 280.27 | 280.27 | -2.84% | 134,369 |
| Apr 22, 2026 | 281.43 | 290.03 | 279.05 | 288.45 | 288.45 | 1.94% | 421,177 |
| Apr 21, 2026 | 293.00 | 293.00 | 282.00 | 282.96 | 282.96 | -2.17% | 230,482 |
| Apr 20, 2026 | 277.50 | 291.35 | 271.60 | 289.23 | 289.23 | 4.23% | 586,702 |
| Apr 17, 2026 | 281.00 | 281.78 | 276.00 | 277.50 | 277.50 | -0.18% | 253,633 |
| Apr 16, 2026 | 273.50 | 283.12 | 270.18 | 278.00 | 278.00 | 3.05% | 423,723 |
| Apr 15, 2026 | 262.95 | 271.75 | 262.95 | 269.76 | 269.76 | 4.43% | 281,368 |
| Apr 13, 2026 | 260.43 | 262.23 | 252.60 | 258.31 | 258.31 | -1.10% | 201,962 |
| Apr 10, 2026 | 273.70 | 274.67 | 257.41 | 261.19 | 261.19 | -2.91% | 605,007 |
| Apr 9, 2026 | 284.36 | 284.36 | 267.00 | 269.02 | 269.02 | -4.64% | 461,733 |
| Apr 8, 2026 | 275.00 | 299.90 | 268.06 | 282.10 | 282.10 | 5.54% | 1,354,929 |
| Apr 7, 2026 | 264.49 | 269.50 | 259.40 | 267.30 | 267.30 | 1.43% | 279,405 |
| Apr 6, 2026 | 268.00 | 268.00 | 258.12 | 263.52 | 263.52 | -0.85% | 192,185 |
| Apr 2, 2026 | 252.24 | 267.99 | 246.01 | 265.79 | 265.79 | 4.13% | 416,498 |
| Apr 1, 2026 | 240.00 | 262.40 | 239.44 | 255.24 | 255.24 | 9.19% | 548,662 |
| Mar 30, 2026 | 248.50 | 248.50 | 229.25 | 233.75 | 233.75 | -5.71% | 329,794 |
| Mar 27, 2026 | 255.40 | 257.20 | 244.00 | 247.90 | 247.90 | -3.03% | 299,092 |
| 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 | -2.31% | 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 |