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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	414.95	414.4	414.4	415.15	410.2	46,519
October 28, 2025	416.7	412.9	412.9	416.7	406.6	75,151
October 27, 2025	411.9	415.05	415.05	420	409.3	81,475
October 24, 2025	416.8	409.8	409.8	416.8	407	196,887
October 23, 2025	422	415	415	427.4	413.3	64,723
October 21, 2025	411.75	419.2	419.2	422.8	411.75	28,843
October 20, 2025	415.1	420	420	429	415.1	149,719
October 17, 2025	413.9	417.25	417.25	420.1	411.3	75,378
October 16, 2025	413.65	417.65	417.65	419.9	407.85	39,684
October 15, 2025	411.3	413.65	413.65	418	403.4	102,131
October 14, 2025	412	409.25	409.25	419	405.65	56,861
October 13, 2025	423	413.4	413.4	423	411.2	80,707
October 10, 2025	419.9	421.35	421.35	424.1	417.9	36,623
October 09, 2025	417.6	419.55	419.55	421.9	411.2	50,193
October 08, 2025	419.1	418.9	418.9	422.5	413.15	60,723
October 07, 2025	423.8	418.55	418.55	425.4	416.15	69,396
October 06, 2025	408.1	423.2	423.2	425.45	408.1	98,214
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

R Systems International Limited (RSYSTEMS.NS) NSE