RSYSTEMS Historical Share Price Data

R Systems International Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	449.8	449.8	436.2	440.75	4254	27475671.05	42124	13.60	-9.05
20-Mar-2024	444.25	462	435	449	4694	22370718.2	27349	27.00	4.75
21-Mar-2024	455.1	461.5	449	450.25	5323	86754596.15	163990	12.50	-4.85
22-Mar-2024	450.25	462.25	447.65	451.55	6566	69979782.45	104595	14.60	1.30
26-Mar-2024	455.15	465.45	449.75	451.45	10689	119345490.25	184241	15.70	-3.70
27-Mar-2024	455.05	464	452.65	461.25	6308	68471431.5	100646	11.35	6.20
28-Mar-2024	460	460	431.25	441.6	10881	93879368.2	121129	28.75	-18.40
01-Apr-2024	440.55	456.05	440	448.8	4066	20614825	21458	16.05	8.25
02-Apr-2024	452.15	481.2	446.85	473.05	15364	129285512.2	152575	34.35	20.90
03-Apr-2024	472.95	476.9	465.6	471.15	6095	74835623.25	110918	11.30	-1.80
04-Apr-2024	471.3	482	467.2	473.7	7713	71364203.85	89314	14.80	2.40
05-Apr-2024	473.7	487.3	463.25	465.95	10951	203305562.1	229785	24.05	-7.75
08-Apr-2024	468.8	472.25	456	464.95	7131	66878620.7	99497	16.25	-3.85
09-Apr-2024	464.8	470	461.95	465.25	4720	35827704.6	48773	8.05	0.45
10-Apr-2024	467.85	469.5	450.95	453.8	8493	95425370.4	128151	18.55	-14.05
12-Apr-2024	452.95	453.25	446	450.85	4227	31155402.85	43768	7.25	-2.10
15-Apr-2024	437	463.05	428.25	444.65	11203	66333990.55	148096	34.80	7.65
16-Apr-2024	442.45	462	440.85	460.15	4588	31966232	47144	21.15	17.70
18-Apr-2024	467.05	497	459.9	473.95	31917	323645431.35	194721	37.10	6.90
19-Apr-2024	469.95	472	461.05	463.25	4563	31599251.15	35990	10.95	-6.70

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.