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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	407.3	420.55	420.55	423	401.6	160,584
December 03, 2025	399	405.25	405.25	405.95	399	44,474
December 02, 2025	395.15	400.95	400.95	402	393.65	71,172
December 01, 2025	396.5	398.7	398.7	400.7	392.95	113,503
November 28, 2025	398.8	398.5	398.5	402.8	391.55	103,167
November 27, 2025	404.9	396.85	396.85	407.35	394.8	67,852
November 26, 2025	400.2	404.5	404.5	406.9	398.05	164,148
November 25, 2025	401.2	400.2	400.2	403	391.25	170,140
November 24, 2025	402.75	397.95	397.95	404.65	394	161,534
November 21, 2025	408.55	402.75	402.75	408.6	401.15	87,429
November 19, 2025	408.65	422.8	422.8	430	407.15	141,604
November 18, 2025	412.8	408.25	408.25	417.9	405	80,122
November 17, 2025	406.1	412.55	412.55	415.9	404.95	143,316
November 14, 2025	400.05	409.55	409.55	415	400.05	84,260
November 13, 2025	410.6	405.25	405.25	414.8	403.8	56,393
November 12, 2025	413	410.6	410.6	419.1	408.6	42,127
November 11, 2025	419.15	411.15	411.15	426.6	408.35	63,317
November 10, 2025	406.6	417.5	417.5	422	405	69,322
November 07, 2025	420	410.35	410.35	420	404.2	100,868
November 06, 2025	415.45	417.95	417.95	430.2	406.35	121,012
November 04, 2025	425.4	416	416	427.05	415	42,252
November 03, 2025	429.9	425.4	425.4	430	423.35	50,391
October 31, 2025	433.15	427.5	427.5	435.4	423.9	63,667
October 30, 2025	412	431.85	431.85	435.9	412	227,536
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

R Systems International Limited (RSYSTEMS.NS) NSE