R Systems International Limited (NSE:RSYSTEMS)
India · Delayed Price · Currency is INR 241.80
-0.90 (-0.37%)
Aug 14, 2026, 3:30 PM IST
R Systems International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 242.40 | 244.00 | 238.50 | 241.80 | 241.80 | -0.37% | 98,387 |
| Aug 13, 2026 | 240.30 | 246.00 | 239.10 | 242.70 | 242.70 | 1.08% | 156,904 |
| Aug 12, 2026 | 244.00 | 244.95 | 239.10 | 240.10 | 240.10 | -1.98% | 222,242 |
| Aug 11, 2026 | 250.00 | 252.35 | 244.30 | 244.95 | 244.95 | -0.04% | 240,748 |
| Aug 10, 2026 | 247.85 | 249.35 | 243.00 | 245.05 | 245.05 | -1.13% | 195,801 |
| Aug 7, 2026 | 254.90 | 256.45 | 246.00 | 247.85 | 247.85 | -3.16% | 263,241 |
| Aug 6, 2026 | 257.15 | 258.20 | 250.00 | 255.95 | 255.95 | 0.23% | 452,802 |
| Aug 5, 2026 | 283.40 | 283.40 | 248.40 | 255.35 | 255.35 | -5.98% | 1,271,974 |
| Aug 4, 2026 | 275.30 | 276.55 | 266.90 | 271.60 | 271.60 | -0.80% | 292,811 |
| Aug 3, 2026 | 264.20 | 275.40 | 262.15 | 273.80 | 273.80 | 4.32% | 477,441 |
| Jul 31, 2026 | 263.01 | 270.89 | 252.86 | 262.46 | 262.46 | -0.38% | 248,002 |
| Jul 30, 2026 | 265.60 | 270.39 | 261.15 | 263.47 | 263.47 | -0.27% | 530,682 |
| Jul 29, 2026 | 254.70 | 268.00 | 254.70 | 264.19 | 264.19 | 3.93% | 779,441 |
| Jul 28, 2026 | 253.00 | 262.70 | 252.85 | 254.20 | 254.20 | 0.53% | 514,825 |
| Jul 27, 2026 | 249.00 | 259.75 | 248.01 | 252.85 | 252.85 | 2.99% | 416,728 |
| Jul 24, 2026 | 248.01 | 248.01 | 241.14 | 245.51 | 245.51 | -1.26% | 178,765 |
| Jul 23, 2026 | 239.89 | 252.00 | 237.10 | 248.64 | 248.64 | 4.03% | 455,103 |
| Jul 22, 2026 | 248.27 | 249.80 | 236.50 | 239.01 | 239.01 | -3.73% | 346,418 |
| Jul 21, 2026 | 250.79 | 253.65 | 247.19 | 248.27 | 248.27 | -0.86% | 295,761 |
| Jul 20, 2026 | 255.70 | 257.00 | 248.05 | 250.43 | 250.43 | -1.83% | 404,913 |
| Jul 17, 2026 | 253.00 | 256.38 | 248.82 | 255.09 | 255.09 | 0.94% | 281,291 |
| Jul 16, 2026 | 249.99 | 257.55 | 249.14 | 252.71 | 252.71 | 1.63% | 509,085 |
| Jul 15, 2026 | 252.00 | 253.46 | 248.00 | 248.65 | 248.65 | -1.70% | 473,691 |
| Jul 14, 2026 | 250.90 | 256.00 | 248.21 | 252.96 | 252.96 | 1.07% | 745,297 |
| Jul 13, 2026 | 238.20 | 253.00 | 237.61 | 250.28 | 250.28 | 3.48% | 1,148,905 |
| Jul 10, 2026 | 240.00 | 252.50 | 239.00 | 241.86 | 241.86 | 2.62% | 1,663,328 |
| Jul 9, 2026 | 238.00 | 240.42 | 232.49 | 235.69 | 235.69 | 0.31% | 322,581 |
| Jul 8, 2026 | 232.16 | 247.35 | 224.75 | 234.95 | 234.95 | -0.74% | 2,519,582 |
| Jul 7, 2026 | 226.38 | 245.00 | 226.00 | 236.71 | 236.71 | 5.08% | 3,575,554 |
| Jul 6, 2026 | 221.81 | 227.25 | 213.52 | 225.26 | 225.26 | 2.32% | 637,185 |
| Jul 3, 2026 | 231.89 | 236.75 | 219.00 | 220.16 | 220.16 | -3.94% | 1,459,724 |
| 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 |