RSYSTEMS Historical Share Price Data

R Systems International Ltd Share Price

RSYSTEMS

CMP as on 19-Mar-24 3:58
₹ 441

icon -8.25 | -1.84%

Open
₹ 450
Turnover(lac)
₹ 274
Prev. Close
₹ 449.00
Day's Vol (shares)
₹ 62,109
Day's Vol (shares)
₹ 436.20         ₹ 449.80

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
R Systems International Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
19-Feb-2024476.7476.7449458.81234487135806.5510197627.70-17.90
20-Feb-2024460.95472.7454.05460.151205582488400.059779418.65-0.80
21-Feb-2024460.15470455457.2854149869974.355322215.00-2.95
22-Feb-2024462.85464.3448456.15716145473016.65178916.30-6.70
23-Feb-2024459.35466.9456.2461.75502428435313.953455110.702.40
26-Feb-2024456.35469456.35461.5696935458163.853194712.655.15
27-Feb-2024460464.15440.2447.3693367147647.7510015023.95-12.70
28-Feb-2024445468441.55465.651171388431202.111695526.4520.65
29-Feb-2024467.5470.55450466.25869340112216.94016720.55-1.25
01-Mar-2024468.35470.6460467.05661171224119.0511982310.60-1.30
02-Mar-2024468.8470461.5463.1346297292549728.50-5.70
04-Mar-2024463482460.8474.95673686538188.712690621.2011.95
05-Mar-2024484484464466.959648100370874.7517212120.00-17.05
06-Mar-2024466.6466.6454.8457.5512222141090201.825835011.80-9.05
07-Mar-2024463.9483.4458.35466.859508162944218.3527116925.052.95
11-Mar-2024465.8466.6450453.951053845457452.455495416.60-11.85
12-Mar-2024457.65457.65442.55450930149535349.257592815.10-7.65
13-Mar-2024453.35461.25426435.151891780918155.2510412035.25-18.20
14-Mar-2024434.95461.55430.1446964062985465.958771531.4511.05
15-Mar-2024449.95457441452.9658537248787.14565316.002.95
18-Mar-2024453.3459.45444449397330120279.955044015.45-4.30