R Systems International Limited(IN:RSYSTEMS)
₹261.85-1.45 (-0.55%)
IN:RSYSTEMS
R Systems International Limited historical prices
₹261.85
At close:-1.45 (-0.55%)
Want to see IN:RSYSTEMS full AI Analyst Report?
R Systems International Limited (RSYSTEMS) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 267.40 | 268.70 | 261.10 | 261.85 | 261.85 | -0.55% | 11,029 | 0.06 |
| Nov 10, 2026 | 263.30 | 270.00 | 262.15 | 263.30 | 263.30 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 270.00 | 270.00 | 262.15 | 263.30 | 263.30 | -1.86% | 16,834 | 0.09 |
| Nov 06, 2026 | 271.80 | 274.50 | 264.35 | 268.30 | 268.30 | -0.41% | 32,269 | 0.17 |
| Nov 05, 2026 | 272.35 | 279.55 | 268.35 | 269.40 | 269.40 | -0.07% | 80,050 | 0.43 |
| Nov 04, 2026 | 259.20 | 282.55 | 256.00 | 269.60 | 269.60 | +8.69% | 409,007 | 2.25 |
| Nov 03, 2026 | 248.75 | 255.90 | 247.60 | 248.05 | 248.05 | -0.38% | 22,135 | 0.12 |
| Nov 02, 2026 | 254.75 | 256.70 | 245.55 | 249.00 | 249.00 | -0.62% | 13,198 | 0.07 |
| Oct 30, 2026 | 250.50 | 255.55 | 246.20 | 250.55 | 250.55 | -0.93% | 19,073 | 0.10 |
| Oct 29, 2026 | 253.80 | 254.00 | 248.00 | 252.90 | 252.90 | +0.62% | 22,044 | 0.12 |
| Oct 28, 2026 | 252.00 | 254.55 | 245.85 | 251.35 | 251.35 | -0.16% | 48,977 | 0.27 |
| Oct 27, 2026 | 247.35 | 252.95 | 245.10 | 251.75 | 251.75 | +1.66% | 13,125 | 0.07 |
| Oct 26, 2026 | 253.00 | 253.95 | 244.60 | 247.65 | 247.65 | -0.72% | 21,484 | 0.12 |
| Oct 23, 2026 | 253.45 | 257.00 | 245.05 | 249.45 | 249.45 | -1.66% | 24,687 | 0.13 |
| Oct 22, 2026 | 255.90 | 261.65 | 251.80 | 253.65 | 253.65 | -2.63% | 32,644 | 0.18 |
| Oct 21, 2026 | 266.75 | 266.75 | 254.35 | 260.50 | 260.50 | +1.42% | 31,603 | 0.17 |
| Oct 20, 2026 | 256.85 | 263.95 | 255.25 | 256.85 | 256.85 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 261.20 | 263.95 | 255.25 | 256.85 | 256.85 | -1.91% | 39,927 | 0.22 |
| Oct 16, 2026 | 263.15 | 263.75 | 256.90 | 261.85 | 261.85 | +1.51% | 38,437 | 0.21 |
| Oct 15, 2026 | 264.75 | 269.75 | 257.05 | 257.95 | 257.95 | -1.99% | 35,710 | 0.19 |
| Oct 14, 2026 | 262.05 | 272.00 | 260.50 | 263.20 | 263.20 | -0.70% | 42,465 | 0.23 |
| Oct 13, 2026 | 261.15 | 277.65 | 261.15 | 265.05 | 265.05 | +1.38% | 234,885 | 1.31 |
| Oct 12, 2026 | 266.65 | 269.30 | 256.95 | 261.45 | 261.45 | -4.86% | 110,663 | 0.62 |
| Oct 09, 2026 | 244.00 | 285.00 | 244.00 | 274.80 | 274.80 | +13.02% | 1,116,983 | 6.92 |
| Oct 08, 2026 | 247.55 | 256.00 | 241.85 | 243.15 | 243.15 | -3.68% | 42,968 | 0.25 |
| Oct 07, 2026 | 249.75 | 255.00 | 242.40 | 252.45 | 252.45 | +2.62% | 88,647 | 0.50 |
| Oct 06, 2026 | 245.30 | 251.40 | 244.70 | 246.00 | 246.00 | -1.58% | 73,498 | 0.42 |
| Oct 05, 2026 | 263.05 | 264.50 | 248.45 | 249.95 | 249.95 | -5.38% | 177,075 | 1.02 |
| Oct 02, 2026 | 264.15 | 272.95 | 255.60 | 264.15 | 264.15 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 271.90 | 272.95 | 255.60 | 264.15 | 264.15 | -1.91% | 442,754 | 2.62 |
| Sep 30, 2026 | 302.40 | 302.60 | 269.40 | 277.30 | 269.30 | -7.07% | 1,007,969 | 6.55 |
| Sep 29, 2026 | 289.70 | 305.25 | 285.05 | 298.40 | 289.79 | +7.49% | 5,040,574 | 67.73 |
| Sep 28, 2026 | 250.00 | 282.80 | 247.35 | 277.60 | 269.59 | +17.78% | 2,294,784 | 59.16 |
| Sep 25, 2026 | 236.30 | 238.60 | 232.85 | 235.70 | 228.90 | -1.01% | 11,026 | 0.28 |
| Sep 24, 2026 | 239.50 | 241.70 | 236.45 | 238.10 | 231.23 | -0.69% | 9,662 | 0.25 |
| Sep 23, 2026 | 242.00 | 246.50 | 239.05 | 239.75 | 232.83 | -0.06% | 14,997 | 0.39 |
| Sep 22, 2026 | 242.75 | 244.25 | 238.70 | 239.90 | 232.98 | -1.17% | 2,945 | 0.08 |
| Sep 21, 2026 | 242.00 | 244.90 | 239.60 | 242.75 | 235.75 | +0.31% | 8,809 | 0.23 |
| Sep 18, 2026 | 243.75 | 246.65 | 241.00 | 242.00 | 235.02 | -1.67% | 5,147 | 0.13 |
| Sep 17, 2026 | 242.50 | 247.90 | 238.50 | 246.10 | 239.00 | +2.03% | 9,487 | 0.24 |
| Sep 16, 2026 | 239.75 | 244.40 | 235.10 | 241.20 | 234.24 | +0.21% | 15,244 | 0.39 |
| Sep 15, 2026 | 240.00 | 252.85 | 239.95 | 240.70 | 233.76 | +0.06% | 19,767 | 0.51 |
| Sep 14, 2026 | 240.55 | 245.00 | 238.65 | 240.55 | 233.61 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 245.00 | 245.00 | 238.65 | 240.55 | 233.61 | -0.93% | 6,253 | 0.16 |
| Sep 10, 2026 | 242.00 | 245.15 | 240.70 | 242.80 | 235.80 | -0.35% | 10,879 | 0.28 |
| Sep 09, 2026 | 245.80 | 246.50 | 239.00 | 243.65 | 236.62 | -0.79% | 8,266 | 0.21 |
| Sep 08, 2026 | 250.95 | 250.95 | 245.05 | 245.60 | 238.51 | -2.15% | 6,963 | 0.17 |
| Sep 07, 2026 | 258.20 | 259.25 | 249.95 | 251.00 | 243.76 | -1.80% | 12,636 | 0.32 |
| Sep 04, 2026 | 252.05 | 257.00 | 250.80 | 255.60 | 248.23 | +1.21% | 13,305 | 0.33 |
| Sep 03, 2026 | 253.40 | 255.60 | 252.05 | 252.55 | 245.26 | -0.41% | 2,385 | 0.06 |
