Education
About Us
Working with TipRanks
Follow Us
R Systems International Limited (IN:RSYSTEMS)
:RSYSTEMS
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Sep 19, 2025
449.85
449.85
436.75
443.90
443.90
+0.23%
6,272
0.13
Sep 18, 2025
441.50
452.15
441.50
442.90
442.90
+0.32%
9,567
0.19
Sep 17, 2025
448.95
448.95
438.20
441.50
441.50
+0.64%
8,959
0.18
Sep 16, 2025
449.45
450.25
436.85
438.70
438.70
-0.87%
7,199
0.15
Sep 15, 2025
448.50
450.80
440.95
442.55
442.55
-1.88%
9,132
0.18
Sep 12, 2025
458.00
459.00
446.75
451.05
451.05
-1.32%
7,085
0.14
Sep 11, 2025
461.95
464.70
453.15
457.10
457.10
-1.26%
9,489
0.19
Sep 10, 2025
445.00
472.40
445.00
462.95
462.95
+3.89%
29,522
0.59
Sep 09, 2025
438.80
456.95
438.80
445.60
445.60
-1.23%
9,286
0.18
Sep 08, 2025
453.00
455.80
443.75
451.15
451.15
-0.17%
16,017
0.31
Sep 05, 2025
459.75
467.95
450.25
451.90
451.90
-1.61%
15,753
0.31
Sep 04, 2025
475.50
480.45
456.20
459.30
459.30
-2.19%
11,703
0.23
Sep 03, 2025
461.35
476.00
454.85
469.60
469.60
+1.58%
24,372
0.48
Sep 02, 2025
464.00
469.85
455.15
462.30
462.30
+0.47%
21,449
0.42
Sep 01, 2025
459.05
464.05
455.30
460.15
460.15
-0.34%
23,793
0.47
Aug 29, 2025
463.00
465.20
450.00
461.70
461.70
+2.99%
40,933
0.82
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
Rows: