R Systems International Limited (NSE:RSYSTEMS)
India
· Delayed Price · Currency is INR 298.10
+39.60 (15.32%)
At close: Mar 9, 2026
R Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 269.90 | 293.00 | 261.00 | 288.80 | - | 11.72% | 8,156,372 |
| Mar 6, 2026 | 258.45 | 267.90 | 256.05 | 258.50 | 258.50 | -0.50% | 85,141 |
| Mar 5, 2026 | 258.70 | 268.40 | 252.60 | 259.80 | 259.80 | 0.95% | 85,532 |
| Mar 4, 2026 | 271.00 | 273.80 | 250.65 | 257.35 | 257.35 | -7.09% | 406,885 |
| Mar 2, 2026 | 268.00 | 287.70 | 268.00 | 277.00 | 277.00 | -4.19% | 126,707 |
| Feb 27, 2026 | 291.00 | 297.95 | 286.40 | 289.10 | 289.10 | -1.33% | 48,406 |
| Feb 26, 2026 | 296.00 | 303.00 | 290.60 | 293.00 | 293.00 | -0.96% | 52,411 |
| Feb 25, 2026 | 295.05 | 309.00 | 294.20 | 295.85 | 295.85 | 0.78% | 55,912 |
| Feb 24, 2026 | 308.90 | 308.90 | 290.20 | 293.55 | 293.55 | -4.63% | 122,987 |
| Feb 23, 2026 | 302.05 | 318.55 | 299.95 | 307.80 | 307.80 | 0.03% | 141,868 |
| Feb 20, 2026 | 315.60 | 317.55 | 305.10 | 307.70 | 307.70 | -2.30% | 74,527 |
| Feb 19, 2026 | 322.15 | 324.55 | 313.35 | 314.95 | 314.95 | -1.98% | 103,592 |
| Feb 18, 2026 | 325.40 | 329.20 | 317.00 | 321.30 | 321.30 | -1.17% | 56,136 |
| Feb 17, 2026 | 318.00 | 332.45 | 318.00 | 325.10 | 325.10 | 2.09% | 71,502 |
| Feb 16, 2026 | 322.00 | 326.00 | 315.60 | 318.45 | 318.45 | -0.62% | 75,382 |
| Feb 13, 2026 | 316.00 | 327.30 | 309.65 | 320.45 | 320.45 | -1.05% | 189,410 |
| Feb 12, 2026 | 339.90 | 342.55 | 320.55 | 323.85 | 323.85 | -5.14% | 135,688 |
| Feb 11, 2026 | 355.00 | 372.90 | 336.00 | 341.40 | 341.40 | -1.19% | 369,158 |
| Feb 10, 2026 | 355.60 | 362.00 | 341.05 | 345.50 | 345.50 | -2.84% | 93,253 |
| Feb 9, 2026 | 350.50 | 365.40 | 346.20 | 355.60 | 355.60 | 1.77% | 170,870 |
| Feb 6, 2026 | 355.00 | 359.30 | 345.70 | 349.40 | 349.40 | -2.25% | 51,606 |
| Feb 5, 2026 | 367.05 | 369.70 | 350.45 | 357.45 | 357.45 | -2.81% | 107,619 |
| Feb 4, 2026 | 382.45 | 382.45 | 363.00 | 367.80 | 367.80 | -3.83% | 58,708 |
| Feb 3, 2026 | 379.00 | 387.50 | 375.00 | 382.45 | 382.45 | 4.18% | 66,325 |
| Feb 2, 2026 | 362.95 | 379.00 | 360.00 | 367.10 | 367.10 | -0.20% | 47,926 |
| Feb 1, 2026 | 379.45 | 389.95 | 366.55 | 367.85 | 367.85 | -3.06% | 18,285 |
| Jan 30, 2026 | 376.60 | 385.85 | 372.60 | 379.45 | 379.45 | -0.16% | 41,339 |
| Jan 29, 2026 | 368.35 | 381.70 | 363.55 | 380.05 | 380.05 | 2.15% | 61,044 |
| Jan 28, 2026 | 354.25 | 375.00 | 353.40 | 372.05 | 372.05 | 5.19% | 52,455 |
| Jan 27, 2026 | 360.00 | 363.30 | 351.10 | 353.70 | 353.70 | -0.88% | 77,586 |
| Jan 23, 2026 | 371.00 | 372.00 | 351.60 | 356.85 | 356.85 | -4.06% | 66,535 |
| Jan 22, 2026 | 362.00 | 375.00 | 362.00 | 371.95 | 371.95 | 2.04% | 36,631 |
| Jan 21, 2026 | 372.15 | 396.50 | 358.50 | 364.50 | 364.50 | -3.52% | 143,923 |
| Jan 20, 2026 | 381.30 | 383.95 | 373.00 | 377.80 | 377.80 | -1.20% | 79,091 |
| Jan 19, 2026 | 392.75 | 400.00 | 378.95 | 382.40 | 382.40 | -2.96% | 69,630 |
| Jan 16, 2026 | 388.90 | 395.00 | 386.15 | 394.05 | 394.05 | 2.16% | 49,938 |
| Jan 14, 2026 | 382.05 | 390.25 | 380.20 | 385.70 | 385.70 | 0.13% | 63,001 |
| Jan 13, 2026 | 389.20 | 396.80 | 383.75 | 385.20 | 385.20 | -1.93% | 107,600 |
| Jan 12, 2026 | 389.10 | 394.20 | 380.55 | 392.80 | 392.80 | -0.71% | 59,335 |
| Jan 9, 2026 | 396.40 | 405.70 | 388.95 | 395.60 | 395.60 | -1.06% | 51,064 |
| Jan 8, 2026 | 406.80 | 411.95 | 397.45 | 399.85 | 399.85 | -2.91% | 110,115 |
| Jan 7, 2026 | 402.40 | 414.00 | 402.30 | 411.85 | 411.85 | 2.36% | 45,203 |
| Jan 6, 2026 | 402.30 | 407.20 | 396.35 | 402.35 | 402.35 | -0.47% | 57,248 |
| Jan 5, 2026 | 402.30 | 408.75 | 401.70 | 404.25 | 404.25 | -0.60% | 66,414 |
| Jan 2, 2026 | 404.00 | 408.30 | 404.00 | 406.70 | 406.70 | -0.26% | 25,140 |
| Jan 1, 2026 | 404.00 | 409.15 | 404.00 | 407.75 | 407.75 | 0.79% | 23,033 |
| Dec 31, 2025 | 402.00 | 406.45 | 402.00 | 404.55 | 404.55 | -0.28% | 29,500 |
| Dec 30, 2025 | 406.80 | 411.90 | 403.55 | 405.70 | 405.70 | -2.34% | 37,664 |
| Dec 29, 2025 | 404.40 | 416.65 | 404.00 | 415.40 | 415.40 | 2.19% | 78,650 |
| Dec 26, 2025 | 402.00 | 407.70 | 402.00 | 406.50 | 406.50 | 0.22% | 46,498 |
| Dec 24, 2025 | 410.00 | 410.50 | 402.65 | 405.60 | 405.60 | -0.78% | 63,478 |
| Dec 23, 2025 | 420.35 | 420.35 | 406.50 | 408.80 | 408.80 | -2.67% | 97,708 |
| Dec 22, 2025 | 429.70 | 429.75 | 418.00 | 420.00 | 420.00 | -1.78% | 33,958 |
| Dec 19, 2025 | 418.40 | 430.00 | 418.40 | 427.60 | 427.60 | 2.09% | 68,999 |
| Dec 18, 2025 | 416.30 | 424.95 | 416.10 | 418.85 | 418.85 | -0.26% | 64,094 |
| Dec 17, 2025 | 417.25 | 425.00 | 411.65 | 419.95 | 419.95 | 0.73% | 92,547 |
| Dec 16, 2025 | 402.40 | 420.50 | 400.85 | 416.90 | 416.90 | 3.08% | 92,128 |
| Dec 15, 2025 | 400.00 | 407.00 | 400.00 | 404.45 | 404.45 | 0.37% | 30,601 |
| Dec 12, 2025 | 404.70 | 410.10 | 401.50 | 402.95 | 402.95 | -0.68% | 28,075 |
| Dec 11, 2025 | 404.70 | 409.95 | 401.00 | 405.70 | 405.70 | 0.60% | 19,093 |
| Dec 10, 2025 | 409.15 | 416.50 | 401.00 | 403.30 | 403.30 | -1.33% | 32,317 |
| Dec 9, 2025 | 400.00 | 411.75 | 399.00 | 408.75 | 408.75 | 1.23% | 51,353 |
| Dec 8, 2025 | 422.40 | 424.45 | 400.50 | 403.80 | 403.80 | -3.91% | 72,178 |
| Dec 5, 2025 | 416.70 | 423.45 | 414.00 | 420.25 | 420.25 | -0.07% | 36,304 |
| Dec 4, 2025 | 407.30 | 423.00 | 401.60 | 420.55 | 420.55 | 3.78% | 160,430 |
| Dec 3, 2025 | 399.00 | 405.95 | 399.00 | 405.25 | 405.25 | 1.07% | 44,453 |
| Dec 2, 2025 | 395.15 | 402.00 | 393.65 | 400.95 | 400.95 | 0.56% | 71,169 |
| Dec 1, 2025 | 396.50 | 400.70 | 392.95 | 398.70 | 398.70 | 0.05% | 112,278 |
| Nov 28, 2025 | 398.80 | 402.80 | 391.55 | 398.50 | 398.50 | 0.42% | 100,920 |
| Nov 27, 2025 | 404.90 | 407.35 | 394.80 | 396.85 | 396.85 | -1.89% | 67,675 |
| Nov 26, 2025 | 400.20 | 406.90 | 398.05 | 404.50 | 404.50 | 1.07% | 164,061 |
| Nov 25, 2025 | 401.20 | 403.00 | 391.25 | 400.20 | 400.20 | 0.57% | 170,111 |
| Nov 24, 2025 | 402.75 | 404.65 | 394.00 | 397.95 | 397.95 | -1.19% | 160,826 |
| Nov 21, 2025 | 408.55 | 408.60 | 401.15 | 402.75 | 402.75 | -1.42% | 87,429 |
| Nov 20, 2025 | 427.05 | 428.00 | 407.40 | 408.55 | 408.55 | -3.37% | 68,466 |
| Nov 19, 2025 | 408.65 | 430.00 | 407.15 | 422.80 | 422.80 | 3.56% | 141,532 |
| Nov 18, 2025 | 412.80 | 417.90 | 405.00 | 408.25 | 408.25 | -1.04% | 80,076 |
| Nov 17, 2025 | 406.10 | 415.90 | 404.95 | 412.55 | 412.55 | 0.73% | 143,242 |
| Nov 14, 2025 | 400.05 | 415.00 | 400.05 | 409.55 | 409.55 | 1.06% | 84,259 |
| Nov 13, 2025 | 410.60 | 414.80 | 403.80 | 405.25 | 405.25 | -1.30% | 56,386 |
| Nov 12, 2025 | 413.00 | 419.10 | 408.60 | 410.60 | 410.60 | -0.13% | 42,127 |
| Nov 11, 2025 | 419.15 | 426.60 | 408.35 | 411.15 | 411.15 | -1.52% | 63,317 |
| Nov 10, 2025 | 406.60 | 422.00 | 405.00 | 417.50 | 417.50 | 1.74% | 69,322 |
| Nov 7, 2025 | 420.00 | 420.00 | 404.20 | 410.35 | 410.35 | -1.82% | 100,820 |
| Nov 6, 2025 | 415.45 | 430.20 | 406.35 | 417.95 | 417.95 | 0.47% | 120,979 |
| Nov 4, 2025 | 425.40 | 427.05 | 415.00 | 416.00 | 416.00 | -2.21% | 42,252 |
| Nov 3, 2025 | 429.90 | 430.00 | 423.35 | 425.40 | 425.40 | -0.49% | 50,389 |
| Oct 31, 2025 | 433.15 | 435.40 | 423.90 | 427.50 | 427.50 | -1.01% | 63,682 |
| Oct 30, 2025 | 412.00 | 435.90 | 412.00 | 431.85 | 431.85 | 4.21% | 227,516 |
| Oct 29, 2025 | 414.95 | 415.15 | 410.20 | 414.40 | 414.40 | 0.36% | 46,347 |
| Oct 28, 2025 | 416.70 | 416.70 | 406.60 | 412.90 | 412.90 | -0.52% | 75,151 |
| Oct 27, 2025 | 411.90 | 420.00 | 409.30 | 415.05 | 415.05 | 1.28% | 81,475 |
| Oct 24, 2025 | 416.80 | 416.80 | 407.00 | 409.80 | 409.80 | -1.25% | 196,887 |
| Oct 23, 2025 | 422.00 | 427.40 | 413.30 | 415.00 | 415.00 | -1.00% | 64,714 |
| Oct 21, 2025 | 411.75 | 422.80 | 411.75 | 419.20 | 419.20 | -0.19% | 28,800 |
| Oct 20, 2025 | 415.10 | 429.00 | 415.10 | 420.00 | 420.00 | 0.66% | 149,344 |
| Oct 17, 2025 | 413.90 | 420.10 | 411.30 | 417.25 | 417.25 | -0.10% | 75,336 |
| Oct 16, 2025 | 413.65 | 419.90 | 407.85 | 417.65 | 417.65 | 0.97% | 39,674 |
| Oct 15, 2025 | 411.30 | 418.00 | 403.40 | 413.65 | 413.65 | 1.08% | 102,131 |
| Oct 14, 2025 | 412.00 | 419.00 | 405.65 | 409.25 | 409.25 | -1.00% | 56,847 |