R Systems International Limited (NSE:RSYSTEMS)
India · Delayed Price · Currency is INR 220.16
-9.04 (-3.94%)
Jul 3, 2026, 3:30 PM IST
R Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 231.89 | 236.75 | 228.06 | 228.06 | - | -0.50% | 125,858 |
| Jul 2, 2026 | 226.80 | 234.50 | 224.02 | 229.20 | 229.20 | 2.40% | 876,863 |
| Jul 1, 2026 | 235.04 | 244.95 | 222.10 | 223.83 | 223.83 | -4.71% | 797,943 |
| Jun 30, 2026 | 240.85 | 241.35 | 233.60 | 234.90 | 234.90 | -1.67% | 312,292 |
| Jun 29, 2026 | 249.60 | 250.50 | 238.00 | 238.90 | 238.90 | -4.29% | 312,495 |
| Jun 25, 2026 | 249.90 | 252.70 | 248.00 | 249.60 | 249.60 | 0.02% | 109,653 |
| Jun 24, 2026 | 249.90 | 253.20 | 248.20 | 249.55 | 249.55 | -0.12% | 159,584 |
| Jun 23, 2026 | 256.10 | 257.80 | 247.70 | 249.85 | 249.85 | -1.75% | 168,901 |
| Jun 22, 2026 | 265.00 | 270.60 | 252.00 | 254.30 | 254.30 | -3.73% | 523,980 |
| Jun 19, 2026 | 264.95 | 265.00 | 259.20 | 264.15 | 264.15 | -1.29% | 126,485 |
| Jun 18, 2026 | 267.90 | 270.60 | 265.00 | 267.60 | 267.60 | 0.36% | 124,170 |
| Jun 17, 2026 | 262.60 | 277.90 | 262.30 | 266.65 | 266.65 | 1.66% | 553,482 |
| Jun 16, 2026 | 257.55 | 263.00 | 257.30 | 262.30 | 262.30 | 2.20% | 103,014 |
| Jun 15, 2026 | 256.00 | 260.00 | 255.05 | 256.65 | 256.65 | 2.09% | 130,189 |
| Jun 12, 2026 | 245.00 | 254.00 | 244.95 | 251.40 | 251.40 | 3.39% | 260,996 |
| Jun 11, 2026 | 241.10 | 244.80 | 234.90 | 243.15 | 243.15 | 1.04% | 180,927 |
| Jun 10, 2026 | 247.75 | 249.45 | 239.45 | 240.65 | 240.65 | -2.71% | 109,161 |
| Jun 9, 2026 | 244.95 | 250.00 | 243.50 | 247.35 | 247.35 | 1.56% | 138,328 |
| Jun 8, 2026 | 255.80 | 255.80 | 241.80 | 243.55 | 243.55 | -4.60% | 193,745 |
| Jun 5, 2026 | 254.95 | 258.00 | 254.00 | 255.30 | 255.30 | 0.49% | 132,626 |
| Jun 4, 2026 | 260.50 | 260.55 | 252.50 | 254.05 | 254.05 | -2.14% | 322,507 |
| Jun 3, 2026 | 272.35 | 272.35 | 258.30 | 259.60 | 259.60 | -4.68% | 445,480 |
| Jun 2, 2026 | 265.30 | 283.30 | 265.00 | 272.35 | 272.35 | 2.68% | 1,116,824 |
| Jun 1, 2026 | 266.00 | 278.80 | 263.00 | 265.25 | 265.25 | 0.08% | 336,143 |
| May 29, 2026 | 267.00 | 272.45 | 262.55 | 265.05 | 265.05 | -0.24% | 365,974 |
| May 27, 2026 | 268.85 | 268.85 | 264.20 | 265.70 | 265.70 | -0.08% | 133,598 |
| May 26, 2026 | 268.00 | 270.00 | 264.00 | 265.90 | 265.90 | -0.56% | 321,211 |
| May 25, 2026 | 270.00 | 273.60 | 266.40 | 267.40 | 267.40 | -0.56% | 175,592 |
| 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 |