R Systems International Limited - RSYSTEMS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	410.9	413.85	413.85	419.15	409.25	53,916
October 01, 2025	402.9	410.9	410.9	412.9	402	78,097
September 30, 2025	406.85	400.8	400.8	412	398.15	168,091
September 29, 2025	413.05	406.85	406.85	418.3	403.75	95,265
September 26, 2025	427.6	416.2	416.2	427.6	414.35	91,481
September 25, 2025	432.2	427.8	427.8	434	424.5	80,844
September 24, 2025	430.4	429.95	429.95	432	421.6	122,113
September 23, 2025	431.1	428.1	428.1	432.95	425.1	144,269
September 22, 2025	443	429.4	429.4	443	427.4	253,479
September 19, 2025	444.5	443.5	443.5	445.55	437.4	124,648
September 18, 2025	441.65	443.35	443.35	451.75	441.2	180,564
September 17, 2025	441	440.5	440.5	446.9	437.85	187,450
September 16, 2025	442.85	438.7	438.7	449.9	437.1	221,217
September 15, 2025	447.4	442.85	442.85	450	440.6	75,007
September 12, 2025	457.8	449.5	449.5	459.7	445.05	113,882
September 11, 2025	464	456.1	456.1	465	453.3	141,511
September 10, 2025	447.1	462.65	462.65	472.9	445.4	394,851
September 09, 2025	449.2	445.35	445.35	457.6	441.9	262,285
September 08, 2025	452.35	451.2	451.2	459.5	444.15	165,772
September 05, 2025	458.6	452.35	452.35	467.7	450.15	152,879
September 04, 2025	480	459.2	459.2	485	455.05	171,458
September 03, 2025	461.8	470.3	470.3	476.2	454.35	302,551
September 02, 2025	460.3	461.8	461.8	469.7	455.55	396,780
September 01, 2025	460	460.3	460.3	464.4	455.65	163,397
August 29, 2025	452	461.6	461.6	464.5	449.55	319,232
August 28, 2025	465.5	448.3	448.3	466	445.5	267,444
August 26, 2025	477	465.4	465.4	478	462	735,993
August 25, 2025	455.15	474.55	474.55	492	452.8	7.32M
August 22, 2025	452	446.2	446.2	496.9	436.3	17.7M
August 21, 2025	423.9	423.5	423.5	434	422.2	68,327
August 20, 2025	415.7	422.95	422.95	431.35	415.2	89,681
August 19, 2025	424	419.5	419.5	424.45	418.1	62,276
August 18, 2025	438	424.1	424.1	440	422.5	56,711
August 14, 2025	457.2	433.45	433.45	465.3	427.05	229,516
August 13, 2025	431.1	448.4	448.4	455	424.8	239,637
August 12, 2025	424.15	431.3	431.3	432.15	422.1	54,331
August 11, 2025	420.7	424.15	424.15	428.8	413.95	42,950
August 08, 2025	432.6	418.5	418.5	432.6	417	55,834
August 07, 2025	439.35	430.3	430.3	439.35	415.2	117,291
August 06, 2025	436	438.9	438.9	443.2	424.4	143,862
August 05, 2025	421	435.15	435.15	441	421	111,704
August 04, 2025	420	423.6	423.6	424.65	414.55	43,893
August 01, 2025	419.9	419.9	419.9	428.75	417.15	175,528
July 31, 2025	417.5	418.1	418.1	420.15	408.35	178,315
July 30, 2025	422.2	417.55	417.55	425	415.8	69,573
July 29, 2025	415.5	420	420	424.8	410.1	87,467
July 28, 2025	419.55	415.5	415.5	438	412	178,240
July 25, 2025	428.95	419.55	419.55	431.4	416.15	126,308
July 24, 2025	442.5	431.4	431.4	442.5	429.25	93,084
July 23, 2025	452.6	440.25	440.25	452.9	438.85	61,734
July 22, 2025	444.35	450.2	450.2	459.45	444.3	118,670
July 21, 2025	445	444.35	444.35	451.5	443.7	32,909
July 18, 2025	451	447.75	447.75	455.5	446	87,545
July 17, 2025	450	451.85	451.85	458.4	448.25	82,128
July 16, 2025	454	452.9	452.9	455	446.85	79,473
July 15, 2025	433.05	449.85	449.85	453	433.05	130,918
July 14, 2025	438.55	436.35	436.35	440.9	430.45	69,170
July 11, 2025	445.6	438.55	438.55	447.05	435	46,685
July 10, 2025	452	445.6	445.6	452.1	443.95	49,431
July 09, 2025	448.05	450.75	450.75	454.9	445.3	157,348

R Systems International Limited (RSYSTEMS.NS) NSE