Education
About Us
Working with TipRanks
Follow Us
R Systems International Limited (IN:RSYSTEMS)
:RSYSTEMS
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
382.00
382.00
362.35
367.60
367.60
-3.77%
5,177
1.70
Feb 03, 2026
368.50
387.00
368.50
382.00
382.00
+3.93%
1,301
0.42
Feb 02, 2026
361.80
371.90
359.50
367.55
367.55
-2.88%
2,972
0.98
Jan 30, 2026
374.00
386.25
373.50
378.45
378.45
-0.21%
1,260
0.41
Jan 29, 2026
365.30
382.65
365.30
379.25
379.25
+1.83%
2,180
0.67
Jan 28, 2026
353.80
374.80
353.80
372.45
372.45
+5.29%
1,372
0.42
Jan 27, 2026
356.90
362.20
352.25
353.75
353.75
-0.85%
4,439
1.35
Jan 26, 2026
356.80
370.85
353.90
356.80
356.80
0.00%
0
0.00
Jan 23, 2026
370.65
370.85
353.90
356.80
356.80
-4.12%
1,641
0.49
Jan 22, 2026
361.40
374.75
361.40
372.15
372.15
+2.97%
2,533
0.75
Jan 21, 2026
366.75
380.50
358.00
361.40
361.40
-4.10%
13,411
4.20
Jan 20, 2026
378.00
384.85
374.50
376.85
376.85
-1.50%
3,319
1.03
Jan 19, 2026
390.00
398.00
378.60
382.60
382.60
-2.84%
3,961
1.24
Jan 16, 2026
386.10
395.15
386.10
393.80
393.80
+2.02%
3,688
1.16
Jan 15, 2026
386.00
389.85
381.25
386.00
386.00
0.00%
0
0.00
Jan 14, 2026
386.05
389.85
381.25
386.00
386.00
-0.04%
1,677
0.52
Jan 13, 2026
392.60
396.80
384.10
386.15
386.15
-1.68%
6,316
1.98
Jan 12, 2026
392.50
394.60
381.70
392.75
392.75
-0.52%
2,700
0.85
Jan 09, 2026
396.10
400.65
388.75
394.80
394.80
-0.95%
1,057
0.33
Jan 08, 2026
411.25
412.00
397.55
398.60
398.60
-3.23%
2,425
0.73
Jan 07, 2026
401.30
413.20
401.30
411.90
411.90
+2.65%
2,062
0.61
Jan 06, 2026
402.00
407.70
396.25
401.25
401.25
-0.41%
1,572
0.45
Jan 05, 2026
406.15
409.15
398.95
402.90
402.90
-0.80%
6,042
1.75
Jan 02, 2026
408.50
408.50
405.00
406.15
406.15
-0.29%
1,184
0.34
Jan 01, 2026
396.50
409.50
396.50
407.35
407.35
+0.94%
92
0.03
Dec 31, 2025
405.35
406.20
402.00
403.55
403.55
-0.48%
1,067
0.28
Dec 30, 2025
414.90
414.90
403.50
405.50
405.50
-2.27%
660
0.16
Dec 29, 2025
400.05
416.70
400.05
414.90
414.90
+2.09%
948
0.23
Dec 26, 2025
404.00
408.25
402.40
406.40
406.40
+0.21%
1,235
0.29
Dec 24, 2025
408.70
410.00
404.00
405.55
405.55
-0.77%
2,018
0.46
Dec 23, 2025
416.00
419.00
407.65
408.70
408.70
-2.66%
10,085
2.26
Dec 22, 2025
427.20
427.90
418.25
419.85
419.85
-1.72%
1,085
0.24
Dec 19, 2025
421.70
428.90
421.70
427.20
427.20
+1.50%
2,418
0.52
Dec 18, 2025
418.80
424.85
416.25
420.90
420.90
+0.41%
1,349
0.28
Dec 17, 2025
418.35
424.40
412.20
419.20
419.20
+0.35%
3,742
0.77
Dec 16, 2025
400.15
419.45
400.15
417.75
417.75
+3.71%
1,561
0.32
Dec 15, 2025
398.00
406.45
398.00
402.80
402.80
-0.22%
2,727
0.54
Dec 12, 2025
406.70
409.50
401.30
403.70
403.70
-0.54%
1,707
0.33
Dec 11, 2025
402.30
407.20
402.30
405.90
405.90
+0.91%
488
0.09
Dec 10, 2025
411.05
415.05
400.20
402.25
402.25
-1.76%
2,097
0.37
Dec 09, 2025
398.05
411.30
398.05
409.45
409.45
+1.35%
3,568
0.60
Dec 08, 2025
420.00
423.90
401.35
404.00
404.00
-3.64%
3,697
0.61
Dec 05, 2025
417.95
421.00
413.40
419.25
419.25
-0.31%
3,926
0.63
Dec 04, 2025
405.60
422.10
402.00
420.55
420.55
+3.70%
9,728
1.51
Dec 03, 2025
393.05
405.55
393.05
405.55
405.55
+1.19%
915
0.13
Dec 02, 2025
400.60
402.20
394.55
400.80
400.80
+0.80%
2,029
0.28
Dec 01, 2025
397.95
400.10
393.00
397.60
397.60
-0.26%
4,245
0.55
Nov 28, 2025
396.35
400.05
392.35
398.65
398.65
+0.59%
2,479
0.30
Nov 27, 2025
407.10
407.10
395.80
396.30
396.30
-1.95%
1,556
0.17
Nov 26, 2025
399.60
406.15
398.30
404.20
404.20
+0.66%
5,454
0.26
Rows: