Education
About Us
Working with TipRanks
Follow Us
R Systems International Limited (IN:RSYSTEMS)
:RSYSTEMS
Time Period
1Y
Events
Historical Prices
Rows:
Jul 31, 2025
415.00
419.95
408.55
419.05
419.05
+0.41%
1,924
0.14
Jul 30, 2025
432.75
432.75
415.30
417.35
417.35
-0.38%
1,711
0.12
Jul 29, 2025
437.90
437.90
410.60
418.95
418.95
+0.79%
4,549
0.32
Jul 28, 2025
411.20
434.40
411.20
415.65
415.65
-0.78%
6,175
0.44
Jul 25, 2025
422.80
429.85
416.20
418.90
418.90
-3.18%
17,617
1.26
Jul 24, 2025
441.20
441.20
429.05
432.65
432.65
-1.63%
4,861
0.35
Jul 23, 2025
450.20
452.25
438.60
439.80
439.80
-2.32%
6,745
0.48
Jul 22, 2025
445.20
457.65
445.20
450.25
450.25
+1.35%
5,807
0.42
Jul 21, 2025
447.55
449.55
443.65
444.25
444.25
-0.74%
1,514
0.11
Jul 18, 2025
452.95
455.00
445.85
447.55
447.55
-0.91%
3,244
0.23
Jul 17, 2025
448.00
458.00
448.00
451.65
451.65
-0.36%
4,287
0.30
Jul 16, 2025
453.75
454.70
447.20
453.30
453.30
+1.05%
5,154
0.36
Jul 15, 2025
439.95
453.10
435.15
448.60
448.60
+2.81%
14,812
1.06
Jul 14, 2025
438.05
440.90
430.55
436.35
436.35
-0.50%
8,582
0.61
Jul 11, 2025
447.00
447.00
435.65
438.55
438.55
-1.66%
9,576
0.69
Jul 10, 2025
451.10
452.00
444.00
445.95
445.95
-1.19%
7,401
0.54
Jul 09, 2025
449.25
453.85
445.55
451.30
451.30
+1.10%
8,902
0.64
Jul 08, 2025
453.50
454.00
435.05
446.40
446.40
-1.23%
19,267
1.41
Jul 07, 2025
454.75
458.30
449.55
451.95
451.95
+1.22%
5,452
0.40
Jul 04, 2025
446.90
452.60
445.80
446.50
446.50
-0.90%
8,670
0.63
Jul 03, 2025
459.55
459.55
447.10
450.55
450.55
-1.62%
6,683
0.49
Jul 02, 2025
467.80
478.15
453.00
457.95
457.95
-0.01%
22,109
1.63
Jul 01, 2025
451.60
465.50
451.60
458.00
458.00
-0.28%
12,583
0.92
Jun 30, 2025
466.20
467.00
457.10
459.30
459.30
-1.06%
12,794
0.94
Jun 27, 2025
453.50
472.50
453.50
464.20
464.20
+1.34%
29,417
2.19
Jun 26, 2025
450.00
478.95
449.60
458.05
458.05
+1.99%
93,381
7.62
Jun 25, 2025
443.55
451.00
435.25
449.10
449.10
+1.30%
23,702
1.93
Jun 24, 2025
456.25
470.80
440.90
443.35
443.35
-0.63%
37,154
3.11
Jun 23, 2025
427.40
450.50
423.40
446.15
446.15
+4.40%
39,348
3.44
Jun 20, 2025
430.00
432.15
424.10
427.35
427.35
-0.62%
13,842
1.19
Jun 19, 2025
443.85
468.00
426.35
430.00
430.00
-1.86%
25,697
2.27
Jun 18, 2025
440.25
442.90
425.15
438.15
438.15
-1.36%
9,356
0.83
Jun 17, 2025
444.80
452.60
441.35
444.20
444.20
-0.95%
4,080
0.35
Jun 16, 2025
450.60
457.55
440.10
448.45
448.45
-0.02%
19,680
1.66
Jun 13, 2025
414.00
463.50
410.10
448.55
448.55
+6.28%
38,304
3.37
Jun 12, 2025
424.60
426.35
421.15
422.05
422.05
+0.57%
6,334
0.55
Jun 11, 2025
430.30
434.00
410.80
419.65
419.65
-2.68%
42,842
3.88
Jun 10, 2025
425.85
436.20
418.00
431.20
431.20
+3.52%
39,829
3.79
Jun 09, 2025
410.00
434.20
399.00
416.55
416.55
+9.17%
47,903
4.85
Jun 06, 2025
371.95
387.00
371.95
381.55
381.55
+3.36%
6,599
0.66
Jun 05, 2025
373.00
373.35
367.00
369.15
369.15
-0.98%
922
0.09
Jun 04, 2025
379.70
383.05
371.15
372.80
372.80
+1.24%
6,569
0.64
Jun 03, 2025
367.35
375.00
364.80
368.25
368.25
+0.19%
11,883
1.17
Jun 02, 2025
365.20
374.65
364.80
367.55
367.55
+0.30%
7,251
0.72
May 30, 2025
372.85
373.70
363.35
366.45
366.45
-1.87%
4,901
0.49
May 29, 2025
373.20
376.30
371.25
373.45
373.45
-0.23%
2,785
0.28
May 28, 2025
368.50
378.70
368.50
374.30
374.30
+0.20%
2,057
0.20
May 27, 2025
374.90
379.20
368.70
373.55
373.55
-0.36%
5,558
0.54
May 26, 2025
390.95
390.95
373.00
374.90
374.90
-2.15%
2,492
0.24
May 23, 2025
374.05
385.50
372.45
383.15
383.15
+2.24%
13,332
1.22
Rows: