R Systems International Limited (IN:RSYSTEMS)
:RSYSTEMS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
289.85
299.95
268.10
284.60
284.60
+6.49%
45,243
0.18
Apr 07, 2026
263.20
269.75
259.95
267.25
267.25
+0.96%
9,155
0.04
Apr 06, 2026
267.20
268.70
258.40
264.70
264.70
-0.34%
10,805
0.04
Apr 03, 2026
265.60
268.00
246.40
265.60
265.60
0.00%
0
0.00
Apr 02, 2026
252.00
268.00
246.40
265.60
265.60
+4.12%
20,618
0.08
Apr 01, 2026
269.95
269.95
238.30
255.10
255.10
+9.39%
34,482
0.14
Mar 31, 2026
233.20
248.10
230.15
233.20
233.20
0.00%
0
0.00
Mar 30, 2026
244.00
248.10
230.15
233.20
233.20
-6.16%
27,028
0.11
Mar 27, 2026
253.05
257.30
245.00
248.50
248.50
-2.87%
22,295
0.09
Mar 26, 2026
255.85
260.90
253.00
255.85
255.85
0.00%
0
0.00
Mar 25, 2026
254.80
260.90
253.00
255.85
255.85
+1.93%
17,963
0.07
Mar 24, 2026
252.75
258.45
249.95
251.00
251.00
-0.67%
29,477
0.12
Mar 23, 2026
259.35
260.00
249.30
252.70
252.70
-4.75%
31,754
0.13
Mar 20, 2026
266.40
269.80
259.70
265.30
265.30
+0.34%
18,521
0.07
Mar 19, 2026
262.00
274.50
256.05
264.40
264.40
+0.63%
65,006
0.26
Mar 18, 2026
256.55
265.75
256.00
262.75
262.75
+2.42%
45,041
0.18
Mar 17, 2026
256.15
261.00
256.00
256.55
256.55
-2.12%
26,880
0.11
Mar 16, 2026
265.25
273.15
254.25
262.10
262.10
-1.74%
122,745
0.50
Mar 13, 2026
285.65
287.75
265.05
266.75
266.75
-7.30%
138,691
0.57
Mar 12, 2026
302.05
309.00
285.60
287.75
287.75
-2.77%
418,423
1.76
Mar 11, 2026
314.50
325.25
295.50
301.95
295.95
-8.80%
1,787,709
8.55
Mar 10, 2026
322.85
344.70
311.20
331.10
324.52
+10.61%
6,418,848
59.91
Mar 09, 2026
271.35
309.65
261.70
299.35
293.40
+16.00%
6,507,515
1,674.11
Mar 06, 2026
257.90
267.10
255.80
258.05
252.92
-0.56%
7,513
1.96
Mar 05, 2026
263.95
263.95
252.90
259.50
254.34
+1.67%
11,336
3.06
Mar 04, 2026
271.95
273.45
251.00
255.25
250.18
-7.82%
9,071
2.50
Mar 03, 2026
276.90
285.00
272.55
276.90
271.40
0.00%
0
0.00
Mar 02, 2026
285.00
285.00
272.55
276.90
271.40
-4.35%
8,168
2.23
Feb 27, 2026
294.25
296.00
287.00
289.50
283.75
-1.16%
868
0.24
Feb 26, 2026
297.85
302.85
291.00
292.90
287.08
-0.71%
25,583
7.66
Feb 25, 2026
294.20
306.30
294.20
295.00
289.14
+0.27%
1,893
0.57
Feb 24, 2026
305.20
305.20
291.80
294.20
288.35
-4.79%
4,264
1.29
Feb 23, 2026
309.65
315.75
300.20
309.00
302.86
+0.44%
9,546
2.94
Feb 20, 2026
311.20
318.00
306.00
307.65
301.54
-2.36%
3,081
0.96
Feb 19, 2026
317.90
323.75
313.20
315.10
308.84
-2.36%
3,710
1.15
Feb 18, 2026
327.60
327.60
317.65
322.70
316.29
-0.83%
3,381
1.05
Feb 17, 2026
318.65
332.00
318.65
325.40
318.93
+1.59%
3,663
1.10
Feb 16, 2026
318.50
323.45
315.80
320.30
313.94
+0.82%
2,348
0.70
Feb 13, 2026
317.00
326.90
310.30
317.70
311.39
-1.53%
5,184
1.56
Feb 12, 2026
341.40
341.40
320.10
322.65
316.24
-5.84%
4,440
1.34
Feb 11, 2026
345.70
368.90
339.00
342.65
335.84
-0.85%
23,183
7.67
Feb 10, 2026
350.25
361.60
343.80
345.60
338.73
-3.53%
3,978
1.33
Feb 09, 2026
350.05
364.85
345.55
358.25
351.13
+2.46%
3,845
1.30
Feb 06, 2026
351.10
353.60
346.00
349.65
342.70
-2.44%
1,633
0.55
Feb 05, 2026
367.55
367.55
350.60
358.40
351.28
-2.50%
2,635
0.88
Feb 04, 2026
382.00
382.00
362.35
367.60
360.30
-3.77%
5,177
1.75
Feb 03, 2026
368.50
387.00
368.50
382.00
374.41
+3.93%
1,301
0.43
Feb 02, 2026
361.80
371.90
359.50
367.55
360.25
-2.88%
2,972
1.00
Jan 30, 2026
374.00
386.25
373.50
378.45
370.93
-0.21%
1,260
0.42
Jan 29, 2026
365.30
382.65
365.30
379.25
371.71
+1.83%
2,180
0.73
Rows: