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 ₹4,565.24 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,320.22, while ₹1000 invested 1 year ago would be worth ₹545.6. This corresponds to total returns of 356.52%, 32.02%, -45.44%, respectively, with annualized returns of 16.39%, 5.71%, -45.44%.

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
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
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