Skip to main content
logo
R Systems International Limited (NSE:RSYSTEMS)
India flag India · Delayed Price · Currency is INR
251.40
+8.25 (3.39%)
Jun 12, 2026, 3:29 PM IST

R Systems International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026245.00254.00244.95251.40251.403.39%260,996
Jun 11, 2026241.10244.80234.90243.15243.151.04%180,927
Jun 10, 2026247.75249.45239.45240.65240.65-2.71%109,161
Jun 9, 2026244.95250.00243.50247.35247.351.56%138,328
Jun 8, 2026255.80255.80241.80243.55243.55-4.60%193,745
Jun 5, 2026254.95258.00254.00255.30255.300.49%132,626
Jun 4, 2026260.50260.55252.50254.05254.05-2.14%322,507
Jun 3, 2026272.35272.35258.30259.60259.60-4.68%445,480
Jun 2, 2026265.30283.30265.00272.35272.352.68%1,116,824
Jun 1, 2026266.00278.80263.00265.25265.250.08%336,143
May 29, 2026267.00272.45262.55265.05265.05-0.24%365,974
May 27, 2026268.85268.85264.20265.70265.70-0.08%133,598
May 26, 2026268.00270.00264.00265.90265.90-0.56%321,211
May 25, 2026270.00273.60266.40267.40267.40-0.56%175,592
May 22, 2026273.50273.55267.85268.90268.90-0.61%106,700
May 21, 2026273.15276.45268.15270.55270.55-1.33%147,223
May 20, 2026277.35277.35272.25274.20274.20-1.53%98,606
May 19, 2026278.50289.90276.40278.45278.450.52%311,308
May 18, 2026272.95278.70262.25277.00277.001.50%282,465
May 15, 2026272.70278.00267.40272.90272.900.07%346,311
May 14, 2026291.00292.50268.30272.70272.70-6.35%667,468
May 13, 2026296.10303.75288.70291.20291.20-1.20%463,737
May 12, 2026308.40308.40292.50294.75294.75-3.94%554,737
May 11, 2026309.05318.70301.40306.85306.85-0.71%768,769
May 8, 2026303.00324.70300.60309.05309.052.08%1,391,214
May 7, 2026311.55324.00296.00302.75302.754.96%5,735,990
May 6, 2026270.80294.40270.50288.45288.458.01%1,129,976
May 5, 2026263.55270.00259.00267.05267.052.81%232,241
May 4, 2026268.00268.00258.50259.75259.75-1.29%109,600
Apr 30, 2026265.52266.80261.20263.14263.14-1.38%105,579
Apr 29, 2026268.00270.31265.27266.82266.82-0.38%103,802
Apr 28, 2026272.00275.47267.55267.83267.83-1.34%133,351
Apr 27, 2026271.13275.00268.01271.46271.461.62%185,206
Apr 24, 2026279.01282.23264.02267.12267.12-4.69%440,838
Apr 23, 2026284.10287.40276.10280.27280.27-2.84%134,369
Apr 22, 2026281.43290.03279.05288.45288.451.94%421,177
Apr 21, 2026293.00293.00282.00282.96282.96-2.17%230,482
Apr 20, 2026277.50291.35271.60289.23289.234.23%586,702
Apr 17, 2026281.00281.78276.00277.50277.50-0.18%253,633
Apr 16, 2026273.50283.12270.18278.00278.003.05%423,723
Apr 15, 2026262.95271.75262.95269.76269.764.43%281,368
Apr 13, 2026260.43262.23252.60258.31258.31-1.10%201,962
Apr 10, 2026273.70274.67257.41261.19261.19-2.91%605,007
Apr 9, 2026284.36284.36267.00269.02269.02-4.64%461,733
Apr 8, 2026275.00299.90268.06282.10282.105.54%1,354,929
Apr 7, 2026264.49269.50259.40267.30267.301.43%279,405
Apr 6, 2026268.00268.00258.12263.52263.52-0.85%192,185
Apr 2, 2026252.24267.99246.01265.79265.794.13%416,498
Apr 1, 2026240.00262.40239.44255.24255.249.19%548,662
Mar 30, 2026248.50248.50229.25233.75233.75-5.71%329,794