tiprankstipranks
Trending News
More News >
R Systems International Limited (IN:RSYSTEMS)
:RSYSTEMS
India Market
Advertisement

R Systems International Limited (RSYSTEMS) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
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
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis