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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	315.6	307.7	307.7	317.55	305.1	74,575
February 19, 2026	322.15	314.95	314.95	324.55	313.35	103,628
February 18, 2026	325.4	321.3	321.3	329.2	317	56,136
February 17, 2026	318	325.1	325.1	332.45	318	71,502
February 16, 2026	322	318.45	318.45	326	315.6	75,388
February 13, 2026	316	320.45	320.45	327.3	309.65	189,417
February 12, 2026	339.9	323.85	323.85	342.55	320.55	135,688
February 11, 2026	355	341.4	341.4	372.9	336	369,158
February 10, 2026	355.6	345.5	345.5	362	341.05	93,254
February 09, 2026	350.5	355.6	355.6	365.4	346.2	171,015
February 06, 2026	355	349.4	349.4	359.3	345.7	51,792
February 05, 2026	367.05	357.45	357.45	369.7	350.45	107,658
February 04, 2026	382.45	367.8	367.8	382.45	363	58,788
February 03, 2026	379	382.45	382.45	387.5	375	66,364
February 02, 2026	362.95	367.1	367.1	379	360	47,926
February 01, 2026	379.45	367.85	367.85	389.95	366.55	18,285
January 30, 2026	376.6	379.45	379.45	385.85	372.6	41,363
January 29, 2026	368.35	380.05	380.05	381.7	363.55	61,068
January 28, 2026	354.25	372.05	372.05	375	353.4	52,464
January 27, 2026	360	353.7	353.7	363.3	351.1	77,586
January 23, 2026	371	356.85	356.85	372	351.6	66,535
January 22, 2026	362	371.95	371.95	375	362	36,631
January 21, 2026	372.15	364.5	364.5	396.5	358.5	143,923
January 20, 2026	381.3	377.8	377.8	383.95	373	79,096
January 19, 2026	392.75	382.4	382.4	400	378.95	69,650
January 16, 2026	388.9	394.05	394.05	395	386.15	49,966
January 14, 2026	382.05	385.7	385.7	390.25	380.2	63,001
January 13, 2026	389.2	385.2	385.2	396.8	383.75	107,610
January 12, 2026	389.1	392.8	392.8	394.2	380.55	59,342
January 09, 2026	396.4	395.6	395.6	405.7	388.95	51,124
January 08, 2026	406.8	399.85	399.85	411.95	397.45	110,115
January 07, 2026	402.4	411.85	411.85	414	402.3	45,313
January 06, 2026	402.3	402.35	402.35	407.2	396.35	57,305
January 05, 2026	402.3	404.25	404.25	408.75	401.7	66,479
January 02, 2026	404	406.7	406.7	408.3	404	25,373
January 01, 2026	404	407.75	407.75	409.15	404	23,186
December 31, 2025	402	404.55	404.55	406.45	402	29,814
December 30, 2025	406.8	405.7	405.7	411.9	403.55	37,664
December 29, 2025	404.4	415.4	415.4	416.65	404	78,650
December 26, 2025	402	406.5	406.5	407.7	402	46,904
December 24, 2025	410	405.6	405.6	410.5	402.65	63,478
December 23, 2025	420.35	408.8	408.8	420.35	406.5	98,005
December 22, 2025	429.7	420	420	429.75	418	33,993
December 19, 2025	418.4	427.6	427.6	430	418.4	69,089
December 18, 2025	416.3	418.85	418.85	424.95	416.1	64,095
December 17, 2025	417.25	419.95	419.95	425	411.65	92,647
December 16, 2025	402.4	416.9	416.9	420.5	400.85	92,128
December 15, 2025	400	404.45	404.45	407	400	30,651
December 12, 2025	404.7	402.95	402.95	410.1	401.5	28,212
December 11, 2025	404.7	405.7	405.7	409.95	401	19,099
December 10, 2025	409.15	403.3	403.3	416.5	401	32,317
December 09, 2025	400	408.75	408.75	411.75	399	51,353
December 08, 2025	422.4	403.8	403.8	424.45	400.5	72,778
December 05, 2025	416.7	420.25	420.25	423.45	414	36,304
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

R Systems International Limited (RSYSTEMS.NS) NSE