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 ₹5,627.36 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,460.14, while ₹1000 invested 1 year ago would be worth ₹637.77. This corresponds to total returns of 462.74%, 46.01%, -36.22%, respectively, with annualized returns of 18.85%, 7.86%, -36.22%.

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
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
July 27, 2026	249	252.85	252.85	259.75	248.01	416,728
July 23, 2026	239.89	248.64	248.64	252	237.1	455,202
July 22, 2026	248.27	239.01	239.01	249.8	236.5	346,418
July 21, 2026	250.79	248.27	248.27	253.65	247.19	295,761
July 20, 2026	255.7	250.43	250.43	257	248.05	404,913
July 17, 2026	253	255.09	255.09	256.38	248.82	281,291
July 16, 2026	249.99	252.71	252.71	257.55	249.14	509,085
July 15, 2026	252	248.65	248.65	253.46	248	473,691
July 14, 2026	250.9	252.96	252.96	256	248.21	745,297
July 13, 2026	238.2	250.28	250.28	253	237.61	1.15M
July 10, 2026	240	241.86	241.86	252.5	239	1.66M
July 09, 2026	238	235.69	235.69	240.42	232.49	322,586
July 08, 2026	232.16	234.95	234.95	247.35	224.75	2.52M
July 07, 2026	226.38	236.71	236.71	245	226	3.58M
July 06, 2026	221.81	225.26	225.26	227.25	213.52	637,185
July 03, 2026	231.89	220.16	220.16	236.75	219	1.46M
July 02, 2026	226.8	229.2	229.2	234.5	224.02	876,863
July 01, 2026	235.04	223.83	223.83	244.95	222.1	797,943
June 30, 2026	240.85	234.9	234.9	241.35	233.6	312,292
June 29, 2026	249.6	238.9	238.9	250.5	238	312,495
June 25, 2026	249.9	249.6	249.6	252.7	248	110,551
June 24, 2026	249.9	249.55	249.55	253.2	248.2	159,779
June 23, 2026	256.1	249.85	249.85	257.8	247.7	168,918
June 22, 2026	265	254.3	254.3	270.6	252	523,980
June 19, 2026	264.95	264.15	264.15	265	259.2	126,485
June 18, 2026	267.9	267.6	267.6	270.6	265	124,219
June 17, 2026	262.6	266.65	266.65	277.9	262.3	553,482
June 16, 2026	257.55	262.3	262.3	263	257.3	103,075
June 15, 2026	256	256.65	256.65	260	255.05	130,189
June 12, 2026	245	251.4	251.4	254	244.95	260,996
June 11, 2026	241.1	243.15	243.15	244.8	234.9	180,927
June 10, 2026	247.75	240.65	240.65	249.45	239.45	109,161
June 09, 2026	244.95	247.35	247.35	250	243.5	138,328
June 08, 2026	255.8	243.55	243.55	255.8	241.8	193,745
June 05, 2026	254.95	255.3	255.3	258	254	132,631
June 04, 2026	260.5	254.05	254.05	260.55	252.5	322,550
June 03, 2026	272.35	259.6	259.6	272.35	258.3	445,480
June 02, 2026	265.3	272.35	272.35	283.3	265	1.12M
June 01, 2026	266	265.25	265.25	278.8	263	336,143
May 29, 2026	267	265.05	265.05	272.45	262.55	365,974
May 27, 2026	268.85	265.7	265.7	268.85	264.2	133,598
May 26, 2026	268	265.9	265.9	270	264	321,262
May 25, 2026	270	267.4	267.4	273.6	266.4	175,592
May 22, 2026	273.5	268.9	268.9	273.55	267.85	106,712
May 21, 2026	273.15	270.55	270.55	276.45	268.15	147,238
May 20, 2026	277.35	274.2	274.2	277.35	272.25	98,606
May 19, 2026	278.5	278.45	278.45	289.9	276.4	311,320
May 18, 2026	272.95	277	277	278.7	262.25	282,465
May 15, 2026	272.7	272.9	272.9	278	267.4	346,406
May 14, 2026	291	272.7	272.7	292.5	268.3	667,468
May 13, 2026	296.1	291.2	291.2	303.75	288.7	463,737
May 12, 2026	308.4	294.75	294.75	308.4	292.5	555,134
May 11, 2026	309.05	306.85	306.85	318.7	301.4	768,769
May 08, 2026	303	309.05	309.05	324.7	300.6	1.39M
May 07, 2026	311.55	302.75	302.75	324	296	5.74M
May 06, 2026	270.8	288.45	288.45	294.4	270.5	1.13M