R Systems International Limited (NSE:RSYSTEMS)
India
· Delayed Price · Currency is INR 266.82
-1.01 (-0.38%)
Apr 29, 2026, 3:29 PM IST
R Systems International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 268.00 | 270.31 | 267.43 | 268.90 | - | 0.40% | 58,253 |
| Apr 28, 2026 | 272.00 | 275.47 | 267.55 | 267.83 | 267.83 | -1.34% | 133,351 |
| Apr 27, 2026 | 271.13 | 275.00 | 268.01 | 271.46 | 271.46 | 1.62% | 185,206 |
| Apr 24, 2026 | 279.01 | 282.23 | 264.02 | 267.12 | 267.12 | -4.69% | 440,838 |
| Apr 23, 2026 | 284.10 | 287.40 | 276.10 | 280.27 | 280.27 | -2.84% | 134,369 |
| Apr 22, 2026 | 281.43 | 290.03 | 279.05 | 288.45 | 288.45 | 1.94% | 421,177 |
| Apr 21, 2026 | 293.00 | 293.00 | 282.00 | 282.96 | 282.96 | -2.17% | 230,482 |
| Apr 20, 2026 | 277.50 | 291.35 | 271.60 | 289.23 | 289.23 | 4.23% | 586,702 |
| Apr 17, 2026 | 281.00 | 281.78 | 276.00 | 277.50 | 277.50 | -0.18% | 253,633 |
| Apr 16, 2026 | 273.50 | 283.12 | 270.18 | 278.00 | 278.00 | 3.05% | 423,723 |
| Apr 15, 2026 | 262.95 | 271.75 | 262.95 | 269.76 | 269.76 | 4.43% | 281,368 |
| Apr 13, 2026 | 260.43 | 262.23 | 252.60 | 258.31 | 258.31 | -1.10% | 201,962 |
| Apr 10, 2026 | 273.70 | 274.67 | 257.41 | 261.19 | 261.19 | -2.91% | 605,007 |
| Apr 9, 2026 | 284.36 | 284.36 | 267.00 | 269.02 | 269.02 | -4.64% | 461,733 |
| Apr 8, 2026 | 275.00 | 299.90 | 268.06 | 282.10 | 282.10 | 5.54% | 1,354,929 |
| Apr 7, 2026 | 264.49 | 269.50 | 259.40 | 267.30 | 267.30 | 1.43% | 279,405 |
| Apr 6, 2026 | 268.00 | 268.00 | 258.12 | 263.52 | 263.52 | -0.85% | 192,185 |
| Apr 2, 2026 | 252.24 | 267.99 | 246.01 | 265.79 | 265.79 | 4.13% | 416,498 |
| Apr 1, 2026 | 240.00 | 262.40 | 239.44 | 255.24 | 255.24 | 9.19% | 548,662 |
| Mar 30, 2026 | 248.50 | 248.50 | 229.25 | 233.75 | 233.75 | -5.71% | 329,794 |
| Mar 27, 2026 | 255.40 | 257.20 | 244.00 | 247.90 | 247.90 | -3.03% | 299,092 |
| Mar 25, 2026 | 253.90 | 261.70 | 252.50 | 255.65 | 255.65 | 1.55% | 281,539 |
| Mar 24, 2026 | 256.10 | 257.55 | 249.80 | 251.75 | 251.75 | -0.08% | 252,714 |
| Mar 23, 2026 | 260.00 | 260.00 | 249.45 | 251.95 | 251.95 | -4.62% | 391,120 |
| Mar 20, 2026 | 268.00 | 269.95 | 259.05 | 264.15 | 264.15 | 0.06% | 348,155 |
| Mar 19, 2026 | 263.60 | 273.95 | 256.00 | 264.00 | 264.00 | 0.51% | 860,313 |
| Mar 18, 2026 | 257.00 | 265.90 | 255.25 | 262.65 | 262.65 | 2.32% | 469,348 |
| Mar 17, 2026 | 258.30 | 264.00 | 255.65 | 256.70 | 256.70 | -1.99% | 476,674 |
| Mar 16, 2026 | 265.60 | 273.45 | 254.40 | 261.90 | 261.90 | -1.87% | 1,269,889 |
| Mar 13, 2026 | 285.00 | 287.50 | 264.30 | 266.90 | 266.90 | -7.39% | 1,298,333 |
| Mar 12, 2026 | 302.75 | 309.95 | 285.60 | 288.20 | 288.20 | -4.25% | 3,162,089 |
| Mar 11, 2026 | 316.00 | 325.00 | 295.55 | 301.00 | 295.00 | -8.54% | 14,941,450 |
| Mar 10, 2026 | 322.65 | 344.80 | 311.15 | 329.10 | 322.54 | 10.40% | 65,016,530 |
| Mar 9, 2026 | 269.90 | 310.20 | 261.00 | 298.10 | 292.16 | 15.32% | 47,592,260 |
| Mar 6, 2026 | 258.45 | 267.90 | 256.05 | 258.50 | 253.35 | -0.50% | 85,141 |
| Mar 5, 2026 | 258.70 | 268.40 | 252.60 | 259.80 | 254.62 | 0.95% | 85,532 |
| Mar 4, 2026 | 271.00 | 273.80 | 250.65 | 257.35 | 252.22 | -7.09% | 406,885 |
| Mar 2, 2026 | 268.00 | 287.70 | 268.00 | 277.00 | 271.48 | -4.19% | 126,707 |
| Feb 27, 2026 | 291.00 | 297.95 | 286.40 | 289.10 | 283.34 | -1.33% | 48,406 |
| Feb 26, 2026 | 296.00 | 303.00 | 290.60 | 293.00 | 287.16 | -0.96% | 52,411 |
| Feb 25, 2026 | 295.05 | 309.00 | 294.20 | 295.85 | 289.95 | 0.78% | 55,912 |
| Feb 24, 2026 | 308.90 | 308.90 | 290.20 | 293.55 | 287.70 | -4.63% | 122,987 |
| Feb 23, 2026 | 302.05 | 318.55 | 299.95 | 307.80 | 301.66 | 0.03% | 141,868 |
| Feb 20, 2026 | 315.60 | 317.55 | 305.10 | 307.70 | 301.57 | -2.30% | 74,527 |
| Feb 19, 2026 | 322.15 | 324.55 | 313.35 | 314.95 | 308.67 | -1.98% | 103,592 |
| Feb 18, 2026 | 325.40 | 329.20 | 317.00 | 321.30 | 314.90 | -1.17% | 56,136 |
| Feb 17, 2026 | 318.00 | 332.45 | 318.00 | 325.10 | 318.62 | 2.09% | 71,502 |
| Feb 16, 2026 | 322.00 | 326.00 | 315.60 | 318.45 | 312.10 | -0.62% | 75,382 |
| Feb 13, 2026 | 316.00 | 327.30 | 309.65 | 320.45 | 314.06 | -1.05% | 189,410 |
| Feb 12, 2026 | 339.90 | 342.55 | 320.55 | 323.85 | 317.39 | -5.14% | 135,688 |
| Feb 11, 2026 | 355.00 | 372.90 | 336.00 | 341.40 | 334.59 | -1.19% | 369,158 |
| Feb 10, 2026 | 355.60 | 362.00 | 341.05 | 345.50 | 338.61 | -2.84% | 93,253 |
| Feb 9, 2026 | 350.50 | 365.40 | 346.20 | 355.60 | 348.51 | 1.77% | 170,870 |
| Feb 6, 2026 | 355.00 | 359.30 | 345.70 | 349.40 | 342.44 | -2.25% | 51,606 |
| Feb 5, 2026 | 367.05 | 369.70 | 350.45 | 357.45 | 350.32 | -2.81% | 107,619 |
| Feb 4, 2026 | 382.45 | 382.45 | 363.00 | 367.80 | 360.47 | -3.83% | 58,708 |
| Feb 3, 2026 | 379.00 | 387.50 | 375.00 | 382.45 | 374.83 | 4.18% | 66,325 |
| Feb 2, 2026 | 362.95 | 379.00 | 360.00 | 367.10 | 359.78 | -0.20% | 47,926 |
| Feb 1, 2026 | 379.45 | 389.95 | 366.55 | 367.85 | 360.52 | -3.06% | 18,285 |
| Jan 30, 2026 | 376.60 | 385.85 | 372.60 | 379.45 | 371.89 | -0.16% | 41,339 |
| Jan 29, 2026 | 368.35 | 381.70 | 363.55 | 380.05 | 372.47 | 2.15% | 61,044 |
| Jan 28, 2026 | 354.25 | 375.00 | 353.40 | 372.05 | 364.63 | 5.19% | 52,455 |
| Jan 27, 2026 | 360.00 | 363.30 | 351.10 | 353.70 | 346.65 | -0.88% | 77,586 |
| Jan 23, 2026 | 371.00 | 372.00 | 351.60 | 356.85 | 349.74 | -4.06% | 66,535 |
| Jan 22, 2026 | 362.00 | 375.00 | 362.00 | 371.95 | 364.54 | 2.04% | 36,631 |
| Jan 21, 2026 | 372.15 | 396.50 | 358.50 | 364.50 | 357.23 | -3.52% | 143,923 |
| Jan 20, 2026 | 381.30 | 383.95 | 373.00 | 377.80 | 370.27 | -1.20% | 79,091 |
| Jan 19, 2026 | 392.75 | 400.00 | 378.95 | 382.40 | 374.78 | -2.96% | 69,630 |
| Jan 16, 2026 | 388.90 | 395.00 | 386.15 | 394.05 | 386.20 | 2.16% | 49,938 |
| Jan 14, 2026 | 382.05 | 390.25 | 380.20 | 385.70 | 378.01 | 0.13% | 63,001 |
| Jan 13, 2026 | 389.20 | 396.80 | 383.75 | 385.20 | 377.52 | -1.93% | 107,600 |
| Jan 12, 2026 | 389.10 | 394.20 | 380.55 | 392.80 | 384.97 | -0.71% | 59,335 |
| Jan 9, 2026 | 396.40 | 405.70 | 388.95 | 395.60 | 387.71 | -1.06% | 51,064 |
| Jan 8, 2026 | 406.80 | 411.95 | 397.45 | 399.85 | 391.88 | -2.91% | 110,115 |
| Jan 7, 2026 | 402.40 | 414.00 | 402.30 | 411.85 | 403.64 | 2.36% | 45,203 |
| Jan 6, 2026 | 402.30 | 407.20 | 396.35 | 402.35 | 394.33 | -0.47% | 57,248 |
| Jan 5, 2026 | 402.30 | 408.75 | 401.70 | 404.25 | 396.19 | -0.60% | 66,414 |
| Jan 2, 2026 | 404.00 | 408.30 | 404.00 | 406.70 | 398.59 | -0.26% | 25,140 |
| Jan 1, 2026 | 404.00 | 409.15 | 404.00 | 407.75 | 399.62 | 0.79% | 23,033 |
| Dec 31, 2025 | 402.00 | 406.45 | 402.00 | 404.55 | 396.49 | -0.28% | 29,500 |
| Dec 30, 2025 | 406.80 | 411.90 | 403.55 | 405.70 | 397.61 | -2.34% | 37,664 |
| Dec 29, 2025 | 404.40 | 416.65 | 404.00 | 415.40 | 407.12 | 2.19% | 78,650 |
| Dec 26, 2025 | 402.00 | 407.70 | 402.00 | 406.50 | 398.40 | 0.22% | 46,498 |
| Dec 24, 2025 | 410.00 | 410.50 | 402.65 | 405.60 | 397.51 | -0.78% | 63,478 |
| Dec 23, 2025 | 420.35 | 420.35 | 406.50 | 408.80 | 400.65 | -2.67% | 97,708 |
| Dec 22, 2025 | 429.70 | 429.75 | 418.00 | 420.00 | 411.63 | -1.78% | 33,958 |
| Dec 19, 2025 | 418.40 | 430.00 | 418.40 | 427.60 | 419.08 | 2.09% | 68,999 |
| Dec 18, 2025 | 416.30 | 424.95 | 416.10 | 418.85 | 410.50 | -0.26% | 64,094 |
| Dec 17, 2025 | 417.25 | 425.00 | 411.65 | 419.95 | 411.58 | 0.73% | 92,547 |
| Dec 16, 2025 | 402.40 | 420.50 | 400.85 | 416.90 | 408.59 | 3.08% | 92,128 |
| Dec 15, 2025 | 400.00 | 407.00 | 400.00 | 404.45 | 396.39 | 0.37% | 30,601 |
| Dec 12, 2025 | 404.70 | 410.10 | 401.50 | 402.95 | 394.92 | -0.68% | 28,075 |
| Dec 11, 2025 | 404.70 | 409.95 | 401.00 | 405.70 | 397.61 | 0.60% | 19,093 |
| Dec 10, 2025 | 409.15 | 416.50 | 401.00 | 403.30 | 395.26 | -1.33% | 32,317 |
| Dec 9, 2025 | 400.00 | 411.75 | 399.00 | 408.75 | 400.60 | 1.23% | 51,353 |
| Dec 8, 2025 | 422.40 | 424.45 | 400.50 | 403.80 | 395.75 | -3.91% | 72,178 |
| Dec 5, 2025 | 416.70 | 423.45 | 414.00 | 420.25 | 411.87 | -0.07% | 36,304 |
| Dec 4, 2025 | 407.30 | 423.00 | 401.60 | 420.55 | 412.17 | 3.78% | 160,430 |
| Dec 3, 2025 | 399.00 | 405.95 | 399.00 | 405.25 | 397.17 | 1.07% | 44,453 |
| Dec 2, 2025 | 395.15 | 402.00 | 393.65 | 400.95 | 392.96 | 0.56% | 71,169 |