R Systems International Limited (RSYSTEMS.NS) NSE

407.10

-8.3(-2.00%)

Updated at December 30 10:13AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 17, 2025413.9417.25417.25420.1411.375,378
October 16, 2025413.65417.65417.65419.9407.8539,684
October 15, 2025411.3413.65413.65418403.4102,131
October 14, 2025412409.25409.25419405.6556,861
October 13, 2025423413.4413.4423411.280,707
October 10, 2025419.9421.35421.35424.1417.936,623
October 09, 2025417.6419.55419.55421.9411.250,193
October 08, 2025419.1418.9418.9422.5413.1560,723
October 07, 2025423.8418.55418.55425.4416.1569,396
October 06, 2025408.1423.2423.2425.45408.198,214
October 03, 2025410.9413.85413.85419.15409.2553,916
October 01, 2025402.9410.9410.9412.940278,097
September 30, 2025406.85400.8400.8412398.15168,091
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved