Education
About Us
Working with TipRanks
Follow Us
R Systems International Limited (IN:RSYSTEMS)
:RSYSTEMS
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 25, 2025
402.15
402.50
392.00
401.55
401.55
+1.27%
1,726
0.04
Nov 24, 2025
395.20
403.25
394.55
396.50
396.50
-1.54%
3,248
0.07
Nov 21, 2025
406.95
407.95
401.55
402.70
402.70
-1.49%
3,422
0.08
Nov 20, 2025
430.85
432.00
407.40
408.80
408.80
-3.35%
10,109
0.23
Nov 19, 2025
408.65
430.85
406.55
422.95
422.95
+3.70%
4,618
0.10
Nov 18, 2025
411.55
415.00
405.25
407.85
407.85
-1.51%
3,158
0.07
Nov 17, 2025
403.90
415.00
403.90
414.10
414.10
+0.75%
4,429
0.10
Nov 14, 2025
383.05
414.65
383.05
411.00
411.00
+1.39%
4,427
0.10
Nov 13, 2025
412.10
413.95
404.50
405.35
405.35
-1.25%
1,826
0.04
Nov 12, 2025
409.45
417.25
408.75
410.50
410.50
-0.44%
1,595
0.04
Nov 11, 2025
421.35
425.35
410.00
412.30
412.30
-0.85%
2,976
0.07
Nov 10, 2025
410.00
421.45
406.55
415.85
415.85
+1.35%
4,574
0.10
Nov 07, 2025
411.05
412.90
404.35
410.30
410.30
-1.52%
2,406
0.05
Nov 06, 2025
413.00
429.00
406.95
416.65
416.65
+0.08%
5,271
0.12
Nov 04, 2025
426.35
426.50
415.00
416.30
416.30
-2.15%
2,393
0.05
Nov 03, 2025
428.80
429.10
423.55
425.45
425.45
-0.29%
1,754
0.04
Oct 31, 2025
433.65
435.65
424.10
426.70
426.70
-1.12%
3,240
0.07
Oct 30, 2025
413.30
433.70
413.05
431.55
431.55
+4.09%
14,219
0.32
Oct 29, 2025
411.25
415.20
410.35
414.60
414.60
+0.46%
2,041
0.05
Oct 28, 2025
414.95
415.10
407.00
412.70
412.70
-0.66%
5,989
0.13
Oct 27, 2025
413.50
419.50
409.30
415.45
415.45
+1.63%
3,184
0.07
Oct 24, 2025
413.70
414.55
406.85
408.80
408.80
-1.42%
2,519
0.06
Oct 23, 2025
419.60
427.00
413.15
414.70
414.70
-1.09%
4,393
0.10
Oct 21, 2025
415.20
421.05
415.00
419.25
419.25
+0.01%
756
0.02
Oct 20, 2025
416.50
429.00
415.20
419.20
419.20
+0.31%
6,113
0.13
Oct 17, 2025
415.05
419.55
410.95
417.90
417.90
-0.06%
1,832
0.04
Oct 16, 2025
411.65
419.65
407.65
418.15
418.15
+1.36%
1,323
0.03
Oct 15, 2025
409.25
415.00
400.45
412.55
412.55
+0.66%
6,223
0.14
Oct 14, 2025
414.35
416.30
407.00
409.85
409.85
-0.80%
826
0.02
Oct 13, 2025
421.35
421.70
411.20
413.15
413.15
-1.92%
2,419
0.05
Oct 10, 2025
419.55
423.60
417.70
421.25
421.25
+0.37%
2,087
0.05
Oct 09, 2025
418.75
421.55
412.50
419.70
419.70
+0.17%
3,996
0.09
Oct 08, 2025
417.00
421.90
413.00
419.00
419.00
+0.02%
9,414
0.20
Oct 07, 2025
416.15
424.90
416.15
418.90
418.90
-1.06%
5,865
0.13
Oct 06, 2025
446.55
446.55
412.25
423.40
423.40
+2.46%
6,135
0.13
Oct 03, 2025
408.90
418.45
408.90
413.25
413.25
+0.24%
4,679
0.10
Oct 01, 2025
438.00
438.00
403.55
412.25
412.25
+2.87%
4,308
0.09
Sep 30, 2025
401.15
410.90
400.00
400.75
400.75
-1.44%
8,906
0.19
Sep 29, 2025
416.60
418.20
403.25
406.60
406.60
-2.42%
15,677
0.34
Sep 26, 2025
425.70
426.90
414.10
416.70
416.70
-2.63%
15,255
0.33
Sep 25, 2025
444.35
444.35
424.50
427.95
427.95
-0.71%
6,776
0.14
Sep 24, 2025
468.95
468.95
422.70
431.00
431.00
+0.91%
6,172
0.13
Sep 23, 2025
431.55
433.25
425.50
427.10
427.10
-0.47%
7,401
0.15
Sep 22, 2025
439.05
441.00
426.85
429.10
429.10
-3.33%
16,435
0.33
Rows: