R Systems International Limited (RSYSTEMS.NS) NSE

388.70

-5.35(-1.36%)

Updated at January 19 03:12PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 2026388.9394.05394.05395386.1549,966
January 14, 2026382.05385.7385.7390.25380.263,001
January 13, 2026389.2385.2385.2396.8383.75107,610
January 12, 2026389.1392.8392.8394.2380.5559,342
January 09, 2026396.4395.6395.6405.7388.9551,124
January 08, 2026406.8399.85399.85411.95397.45110,115
January 07, 2026402.4411.85411.85414402.345,313
January 06, 2026402.3402.35402.35407.2396.3557,305
January 05, 2026402.3404.25404.25408.75401.766,479
January 02, 2026404406.7406.7408.340425,373
January 01, 2026404407.75407.75409.1540423,186
December 31, 2025402404.55404.55406.4540229,814
December 30, 2025406.8405.7405.7411.9403.5537,664
December 29, 2025404.4415.4415.4416.6540478,650
December 26, 2025402406.5406.5407.740246,904
December 24, 2025410405.6405.6410.5402.6563,478
December 23, 2025420.35408.8408.8420.35406.598,005
December 22, 2025429.7420420429.7541833,993
December 19, 2025418.4427.6427.6430418.469,089
December 18, 2025416.3418.85418.85424.95416.164,095
December 17, 2025417.25419.95419.95425411.6592,647
December 16, 2025402.4416.9416.9420.5400.8592,128
December 15, 2025400404.45404.4540740030,651
December 12, 2025404.7402.95402.95410.1401.528,212
December 11, 2025404.7405.7405.7409.9540119,099
December 10, 2025409.15403.3403.3416.540132,317
December 09, 2025400408.75408.75411.7539951,353
December 08, 2025422.4403.8403.8424.45400.572,778
December 05, 2025416.7420.25420.25423.4541436,304
December 04, 2025407.3420.55420.55423401.6160,584
December 03, 2025399405.25405.25405.9539944,474
December 02, 2025395.15400.95400.95402393.6571,172
December 01, 2025396.5398.7398.7400.7392.95113,503
November 28, 2025398.8398.5398.5402.8391.55103,167
November 27, 2025404.9396.85396.85407.35394.867,852
November 26, 2025400.2404.5404.5406.9398.05164,148
November 25, 2025401.2400.2400.2403391.25170,140
November 24, 2025402.75397.95397.95404.65394161,534
November 21, 2025408.55402.75402.75408.6401.1587,429
November 19, 2025408.65422.8422.8430407.15141,604
November 18, 2025412.8408.25408.25417.940580,122
November 17, 2025406.1412.55412.55415.9404.95143,316
November 14, 2025400.05409.55409.55415400.0584,260
November 13, 2025410.6405.25405.25414.8403.856,393
November 12, 2025413410.6410.6419.1408.642,127
November 11, 2025419.15411.15411.15426.6408.3563,317
November 10, 2025406.6417.5417.542240569,322
November 07, 2025420410.35410.35420404.2100,868
November 06, 2025415.45417.95417.95430.2406.35121,012
November 04, 2025425.4416416427.0541542,252
November 03, 2025429.9425.4425.4430423.3550,391
October 31, 2025433.15427.5427.5435.4423.963,667
October 30, 2025412431.85431.85435.9412227,536
October 29, 2025414.95414.4414.4415.15410.246,519
October 28, 2025416.7412.9412.9416.7406.675,151
October 27, 2025411.9415.05415.05420409.381,475
October 24, 2025416.8409.8409.8416.8407196,887
October 23, 2025422415415427.4413.364,723
October 21, 2025411.75419.2419.2422.8411.7528,843
October 20, 2025415.1420420429415.1149,719
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved