R Systems International Limited (RSYSTEMS.NS) NSE

272.35

+7.1(+2.68%)

Updated at June 02 03:29PM

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 ₹5,756.71 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,292.12, while ₹1000 invested 1 year ago would be worth ₹759.99. This corresponds to total returns of 475.67%, 129.21%, -24%, respectively, with annualized returns of 19.12%, 18.03%, -24%.

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
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
May 05, 2026	263.55	267.05	267.05	270	259	232,237
May 04, 2026	268	259.75	259.75	268	258.5	109,600
April 30, 2026	265.52	263.14	263.14	266.8	261.2	106,349
April 29, 2026	268	266.82	266.82	270.31	265.27	103,803
April 28, 2026	272	267.83	267.83	275.47	267.55	133,171
April 27, 2026	271.13	271.46	271.46	275	268.01	185,206
April 24, 2026	279.01	267.12	267.12	282.23	264.02	440,963
April 23, 2026	284.1	280.27	280.27	287.4	276.1	134,369
April 22, 2026	281.43	288.45	288.45	290.03	279.05	421,177
April 21, 2026	293	282.96	282.96	293	282	230,715
April 20, 2026	277.5	289.23	289.23	291.35	271.6	586,788
April 17, 2026	281	277.5	277.5	281.78	276	253,682
April 16, 2026	273.5	278	278	283.12	270.18	423,785
April 15, 2026	262.95	269.76	269.76	271.75	262.95	281,472
April 13, 2026	260.43	258.31	258.31	262.23	252.6	201,972
April 10, 2026	273.7	261.19	261.19	274.67	257.41	604,772
April 09, 2026	284.36	269.02	269.02	284.36	267	461,705
April 08, 2026	275	282.1	282.1	299.9	268.06	1.35M
April 07, 2026	264.49	267.3	267.3	269.5	259.4	279,489
April 06, 2026	268	263.52	263.52	268	258.12	192,175
April 02, 2026	252.24	265.79	265.79	267.99	246.01	416,493
April 01, 2026	240	255.24	255.24	262.4	239.44	548,747
March 30, 2026	248.5	233.75	233.75	248.5	229.25	329,791
March 27, 2026	255.4	247.9	247.9	257.2	244	299,092
March 25, 2026	253.9	255.65	255.65	261.7	252.5	281,539
March 24, 2026	256.1	251.75	251.75	257.55	249.8	252,803
March 23, 2026	260	251.95	251.95	260	249.45	391,344
March 20, 2026	-1	-1	264.15	-1	-1	0
March 19, 2026	263.6	264	264	273.95	256	860,313
March 18, 2026	257	262.65	262.65	265.9	255.25	469,436
March 17, 2026	258.3	256.7	256.7	264	255.65	476,674
March 16, 2026	265.6	261.9	261.9	273.45	254.4	1.27M
March 13, 2026	285	266.9	266.9	287.5	264.3	1.3M
March 12, 2026	302.75	288.2	288.2	309.95	285.6	3.16M
March 11, 2026	316	301	295	325	295.55	14.94M
March 10, 2026	322.65	329.1	322.54	344.8	311.15	65.02M
March 09, 2026	269.9	298.1	292.16	310.2	261	47.59M
March 06, 2026	258.45	258.5	253.35	267.9	256.05	85,324
March 05, 2026	258.7	259.8	254.62	268.4	252.6	85,532
March 04, 2026	-1	-1	252.22	-1	-1	0
March 02, 2026	268	277	271.48	287.7	268	126,718
February 27, 2026	291	289.1	283.34	297.95	286.4	48,433