Education
About Us
Working with TipRanks
Follow Us
R Systems International Limited (IN:RSYSTEMS)
:RSYSTEMS
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Aug 28, 2025
463.30
464.05
446.10
448.30
448.30
-3.69%
28,719
0.58
Aug 26, 2025
475.25
478.45
462.30
465.50
465.50
-1.77%
69,320
1.43
Aug 25, 2025
457.95
492.00
452.35
473.90
473.90
+5.83%
744,816
20.32
Aug 22, 2025
459.95
496.95
436.90
447.80
447.80
+5.65%
1,495,534
115.49
Aug 21, 2025
432.00
434.00
422.55
423.85
423.85
+0.14%
3,566
0.27
Aug 20, 2025
418.95
427.00
414.80
423.25
423.25
+0.86%
6,453
0.49
Aug 19, 2025
423.00
423.10
418.25
419.65
419.65
-1.00%
3,347
0.26
Aug 18, 2025
443.70
443.70
422.25
423.90
423.90
-2.10%
5,394
0.41
Aug 14, 2025
458.35
461.50
426.60
433.00
433.00
-3.11%
12,459
0.96
Aug 13, 2025
426.60
454.00
425.15
446.90
446.90
+3.68%
11,430
0.89
Aug 12, 2025
424.30
432.00
421.90
431.05
431.05
+1.48%
5,101
0.39
Aug 11, 2025
419.65
426.00
416.00
424.75
424.75
+1.59%
2,135
0.16
Aug 08, 2025
431.95
431.95
417.30
418.10
418.10
-2.78%
1,815
0.13
Aug 07, 2025
439.70
439.70
420.60
430.05
430.05
-1.88%
7,705
0.55
Aug 06, 2025
427.00
442.90
424.45
438.30
438.30
+0.45%
12,309
0.90
Aug 05, 2025
397.00
439.75
397.00
436.35
436.35
+3.20%
4,302
0.31
Aug 04, 2025
417.80
424.50
414.70
422.80
422.80
+0.65%
7,161
0.52
Aug 01, 2025
422.20
428.40
418.05
420.05
420.05
+0.24%
10,349
0.75
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
Rows: