Education
About Us
Working with TipRanks
Follow Us
R Systems International Limited (IN:RSYSTEMS)
:RSYSTEMS
Time Period
1Y
Events
Historical Prices
Rows:
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: