Skip to main content
logo
R Systems International Limited (NSE:RSYSTEMS)
India flag India · Delayed Price · Currency is INR
261.50
+3.45 (1.34%)
Oct 16, 2026, 3:30 PM IST

R Systems International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026260.95264.45257.15261.50261.501.34%497,225
Oct 15, 2026265.00270.35256.65258.05258.05-1.86%604,432
Oct 14, 2026265.00271.80260.35262.95262.95-0.75%694,155
Oct 13, 2026261.95277.65261.45264.95264.951.65%5,224,931
Oct 12, 2026266.70269.30256.65260.65260.65-4.98%2,417,983
Oct 9, 2026245.80284.60245.55274.30274.3012.95%33,296,077
Oct 8, 2026252.95255.30241.40242.85242.85-3.76%619,012
Oct 7, 2026248.65255.30242.80252.35252.352.46%1,316,807
Oct 6, 2026247.50251.55244.50246.30246.30-1.44%760,943
Oct 5, 2026264.00264.50248.00249.90249.90-5.20%2,005,620
Oct 1, 2026271.00273.45255.45263.60263.60-3.05%5,804,697
Sep 30, 2026300.00303.70269.51279.90271.90-6.29%12,512,625
Sep 29, 2026290.00305.98285.20298.69290.158.53%67,292,815
Sep 28, 2026250.00282.74245.45275.21267.3416.80%61,311,130
Sep 25, 2026237.42239.88232.26235.62228.89-0.76%128,718
Sep 24, 2026239.17241.51236.13237.43230.64-0.91%145,166
Sep 23, 2026242.04246.79239.12239.60232.750.06%320,943
Sep 22, 2026242.31244.89238.15239.45232.61-1.49%93,080
Sep 21, 2026241.95246.21239.35243.08236.130.38%94,887
Sep 18, 2026246.40247.00241.47242.15235.23-1.48%107,484
Sep 17, 2026240.74247.68237.81245.78238.762.09%131,088
Sep 16, 2026240.47244.90235.37240.74233.860.11%140,217
Sep 15, 2026240.34252.74240.00240.47233.600.05%217,291
Sep 11, 2026243.57243.57238.00240.36233.49-1.11%89,858
Sep 10, 2026242.89245.15240.04243.05236.10-0.09%107,915
Sep 9, 2026245.02248.74238.63243.27236.32-1.07%260,433
Sep 8, 2026251.44251.44245.00245.89238.86-1.93%82,877
Sep 7, 2026260.00260.00250.09250.72243.55-2.11%115,816
Sep 4, 2026252.50257.50251.00256.12248.801.38%203,978
Sep 3, 2026254.00257.00251.16252.64245.42-0.52%126,707
Sep 2, 2026252.00255.95248.20253.96246.70-0.70%333,125
Sep 1, 2026245.30257.40243.36255.74248.434.26%464,401
Aug 31, 2026247.90248.00240.10245.30238.29-0.59%171,922
Aug 28, 2026238.25248.70238.20246.75239.703.20%253,785
Aug 27, 2026240.00244.05235.50239.10232.27-0.42%206,236
Aug 26, 2026243.15247.30239.05240.10233.24-1.25%121,279
Aug 25, 2026239.00243.95236.65243.15236.201.42%169,670
Aug 24, 2026239.90245.90237.10239.75232.900.21%137,478
Aug 21, 2026241.60241.60237.25239.25232.41-0.97%116,889
Aug 20, 2026238.00245.00238.00241.60234.691.13%132,916
Aug 19, 2026240.35243.25236.80238.90232.07-1.40%179,902
Aug 18, 2026240.10244.95240.00242.30235.370.87%141,529
Aug 17, 2026241.50242.25238.10240.20233.33-0.66%91,457
Aug 14, 2026242.40244.00238.50241.80234.89-0.37%98,387
Aug 13, 2026240.30246.00239.10242.70235.761.08%156,904
Aug 12, 2026244.00244.95239.10240.10233.24-1.98%222,242
Aug 11, 2026250.00252.35244.30244.95237.95-0.04%240,748
Aug 10, 2026247.85249.35243.00245.05238.05-1.13%195,801
Aug 7, 2026254.90256.45246.00247.85240.77-3.16%263,241
Aug 6, 2026257.15258.20250.00255.95248.630.23%452,802