R Systems International Limited (RSYSTEMS.NS) NSE

Currency In INR

RSYSTEMS.NS Historical Return

If you invested ₹1000 in R Systems International Limited (RSYSTEMS.NS) 10 years ago, it would be worth ₹5,055.75 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,370.56, while ₹1000 invested 1 year ago would be worth ₹613.18. This corresponds to total returns of 405.57%, 37.06%, -38.68%, respectively, with annualized returns of 17.59%, 6.51%, -38.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RSYSTEMS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	258.35	253.4	253.4	261.85	251.15	294,134
October 21, 2026	257.9	260.4	260.4	264.8	254.1	699,030
October 19, 2026	261.6	257.05	257.05	264	255	425,737
October 16, 2026	260.95	261.5	261.5	264.45	257.15	497,225
October 15, 2026	265	258.05	258.05	270.35	256.65	604,175
October 14, 2026	265	262.95	262.95	271.8	260.35	694,255
October 13, 2026	261.95	264.95	264.95	277.65	261.45	5.22M
October 12, 2026	266.7	260.65	260.65	269.3	256.65	2.42M
October 09, 2026	245.8	274.3	274.3	284.6	245.55	33.3M
October 08, 2026	252.95	242.85	242.85	255.3	241.4	618,962
October 07, 2026	248.65	252.35	252.35	255.3	242.8	1.32M
October 06, 2026	247.5	246.3	246.3	251.55	244.5	760,650
October 05, 2026	264	249.9	249.9	264.5	248	2M
October 01, 2026	271	263.6	263.6	273.45	255.45	5.8M
September 30, 2026	300	279.9	279.9	303.7	269.51	12.51M
September 29, 2026	290	298.69	298.69	305.98	285.2	67.29M
September 28, 2026	250	275.21	275.21	282.74	245.45	61.31M
September 25, 2026	237.42	235.62	235.62	239.88	232.26	128,738
September 24, 2026	239.17	237.43	237.43	241.51	236.13	145,416
September 23, 2026	242.04	239.6	239.6	246.79	239.12	320,943
September 22, 2026	242.31	239.45	239.45	244.89	238.15	95,109
September 21, 2026	241.95	243.08	243.08	246.21	239.35	94,887
September 18, 2026	246.4	242.15	242.15	247	241.47	107,484
September 17, 2026	240.74	245.78	245.78	247.68	237.81	131,281
September 16, 2026	240.47	240.74	240.74	244.9	235.37	140,234
September 15, 2026	240.34	240.47	240.47	252.74	240	217,291
September 11, 2026	243.57	240.36	240.36	243.57	238	89,892
September 10, 2026	242.89	243.05	243.05	245.15	240.04	107,964
September 09, 2026	245.02	243.27	243.27	248.74	238.63	260,433
September 08, 2026	251.44	245.89	245.89	251.44	245	82,877
September 07, 2026	260	250.72	250.72	260	250.09	115,816
September 04, 2026	252.5	256.12	256.12	257.5	251	203,978
September 03, 2026	254	252.64	252.64	257	251.16	126,710
September 02, 2026	252	253.96	253.96	255.95	248.2	333,125
September 01, 2026	245.3	255.74	255.74	257.4	243.36	464,590
August 31, 2026	247.9	245.3	245.3	248	240.1	172,122
August 28, 2026	238.25	246.75	246.75	248.7	238.2	253,866
August 27, 2026	240	239.1	239.1	244.05	235.5	206,621
August 26, 2026	243.15	240.1	240.1	247.3	239.05	121,279
August 25, 2026	239	243.15	243.15	243.95	236.65	169,670
August 24, 2026	239.9	239.75	239.75	245.9	237.1	137,553
August 21, 2026	241.6	239.25	239.25	241.6	237.25	117,367
August 20, 2026	238	241.6	241.6	245	238	133,320
August 19, 2026	240.35	238.9	238.9	243.25	236.8	180,159
August 18, 2026	240.1	242.3	242.3	244.95	240	141,529
August 17, 2026	241.5	240.2	240.2	242.25	238.1	91,598
August 14, 2026	242.4	241.8	241.8	244	238.5	98,413
August 13, 2026	240.3	242.7	242.7	246	239.1	156,952
August 12, 2026	244	240.1	240.1	244.95	239.1	222,245
August 11, 2026	250	244.95	244.95	252.35	244.3	240,779
August 10, 2026	247.85	245.05	245.05	249.35	243	195,991
August 07, 2026	254.9	247.85	247.85	256.45	246	263,241
August 06, 2026	257.15	255.95	255.95	258.2	250	452,804
August 05, 2026	283.4	255.35	255.35	283.4	248.4	1.27M
August 04, 2026	275.3	271.6	271.6	276.55	266.9	293,158
August 03, 2026	264.2	273.8	273.8	275.4	262.15	477,441
July 31, 2026	263.01	262.46	262.46	270.89	252.86	248,296
July 30, 2026	265.6	263.47	263.47	270.39	261.15	530,682
July 29, 2026	254.7	264.19	264.19	268	254.7	779,441
July 28, 2026	253	254.2	254.2	262.7	252.85	514,825