Advertisement
R Systems International Limited (RSYSTEMS.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 484.00 | 494.00 | 477.10 | 484.55 | 484.55 | 28,442 |
| Oct 28, 2024 | 501.00 | 501.00 | 474.30 | 484.00 | 484.00 | 22,541 |
| Oct 25, 2024 | 480.25 | 493.85 | 470.00 | 478.30 | 478.30 | 33,320 |
| Oct 24, 2024 | 494.00 | 503.35 | 486.60 | 488.60 | 488.60 | 27,668 |
| Oct 23, 2024 | 496.00 | 504.90 | 488.15 | 497.85 | 497.85 | 32,999 |
| Oct 22, 2024 | 518.95 | 521.60 | 484.95 | 494.00 | 494.00 | 32,179 |
| Oct 21, 2024 | 513.05 | 524.70 | 513.05 | 520.45 | 520.45 | 31,901 |
| Oct 18, 2024 | 520.10 | 525.50 | 511.30 | 521.30 | 521.30 | 20,608 |
| Oct 17, 2024 | 557.80 | 557.80 | 518.25 | 520.15 | 520.15 | 39,775 |
| Oct 16, 2024 | 502.55 | 550.65 | 502.55 | 546.90 | 546.90 | 76,140 |
| Oct 15, 2024 | 520.00 | 521.40 | 507.65 | 513.35 | 513.35 | 35,477 |
| Oct 14, 2024 | 526.00 | 526.00 | 504.40 | 518.30 | 518.30 | 122,616 |
| Oct 11, 2024 | 533.00 | 533.00 | 513.20 | 516.75 | 516.75 | 34,550 |
| Oct 10, 2024 | 501.35 | 533.35 | 498.70 | 524.15 | 524.15 | 141,974 |
| Oct 09, 2024 | 499.40 | 510.55 | 495.00 | 498.05 | 498.05 | 123,565 |
| Oct 08, 2024 | 495.05 | 506.95 | 495.05 | 497.35 | 497.35 | 139,059 |
| Oct 07, 2024 | 515.95 | 538.10 | 495.75 | 500.75 | 500.75 | 173,713 |
| Oct 04, 2024 | 481.05 | 518.95 | 481.05 | 504.00 | 504.00 | 10,171,140 |
| Oct 03, 2024 | 480.95 | 492.65 | 467.85 | 469.80 | 469.80 | 26,450 |
| Oct 01, 2024 | 483.85 | 488.30 | 467.10 | 471.00 | 471.00 | 5,609 |
| Sep 30, 2024 | 473.00 | 481.30 | 460.40 | 477.80 | 477.80 | 8,451 |
| Sep 27, 2024 | 466.15 | 483.40 | 466.15 | 475.05 | 475.05 | 6,099 |
| Sep 26, 2024 | 489.00 | 489.95 | 471.00 | 474.05 | 474.05 | 10,398 |
| Sep 25, 2024 | 503.45 | 503.45 | 480.00 | 483.35 | 483.35 | 12,382 |
| Sep 24, 2024 | 496.00 | 512.95 | 491.75 | 495.55 | 495.55 | 17,186 |
| Sep 23, 2024 | 494.05 | 505.80 | 491.65 | 494.55 | 494.55 | 8,738 |
| Sep 20, 2024 | 507.35 | 508.10 | 498.75 | 504.75 | 504.75 | 6,498 |
| Sep 19, 2024 | 502.05 | 524.75 | 489.65 | 497.40 | 497.40 | 19,284 |
| Sep 18, 2024 | 500.00 | 525.35 | 500.00 | 511.90 | 511.90 | 3,172 |
| Sep 17, 2024 | 514.00 | 528.40 | 514.00 | 522.10 | 522.10 | 4,146 |
| Sep 16, 2024 | 542.30 | 542.30 | 516.15 | 519.80 | 519.80 | 26,649 |
| Sep 13, 2024 | 500.45 | 532.40 | 496.35 | 529.80 | 529.80 | 19,015 |
| Sep 12, 2024 | 502.00 | 502.00 | 495.20 | 498.45 | 498.45 | 5,485 |
| Sep 11, 2024 | 495.00 | 513.60 | 488.30 | 497.90 | 497.90 | 10,939 |
| Sep 10, 2024 | 500.00 | 500.00 | 488.15 | 496.80 | 496.80 | 2,141 |
| Sep 09, 2024 | 492.40 | 500.90 | 483.55 | 485.00 | 485.00 | 11,875 |
| Sep 06, 2024 | 510.90 | 516.10 | 494.30 | 498.60 | 498.60 | 7,682 |
| Sep 05, 2024 | 504.50 | 516.50 | 501.20 | 508.70 | 508.70 | 9,488 |
| Sep 04, 2024 | 500.00 | 512.10 | 500.00 | 503.40 | 503.40 | 9,297 |
| Sep 03, 2024 | 519.00 | 519.00 | 504.85 | 509.45 | 509.45 | 3,457 |
| Sep 02, 2024 | 520.20 | 527.10 | 505.75 | 507.85 | 507.85 | 16,875 |
| Aug 30, 2024 | 500.00 | 528.15 | 496.35 | 519.80 | 519.80 | 23,795 |
| Aug 29, 2024 | 486.10 | 509.80 | 486.10 | 495.10 | 495.10 | 13,170 |
| Aug 28, 2024 | 493.00 | 502.50 | 487.40 | 496.20 | 496.20 | 5,094 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 490.60 | 493.30 | 480.00 | 485.60 | 485.60 | 6,873 |
| Aug 23, 2024 | 494.95 | 495.50 | 485.00 | 489.95 | 489.95 | 7,331 |
| Aug 22, 2024 | 495.00 | 509.00 | 492.65 | 494.95 | 494.95 | 14,876 |
| Aug 21, 2024 | 498.00 | 499.00 | 490.60 | 494.80 | 494.80 | 9,818 |
| Aug 20, 2024 | 475.00 | 498.30 | 471.80 | 491.40 | 491.40 | 10,989 |
| Aug 19, 2024 | 466.00 | 475.45 | 461.45 | 470.70 | 470.70 | 4,830 |
| Aug 16, 2024 | 460.00 | 477.55 | 460.00 | 466.00 | 466.00 | 3,244 |
| Aug 14, 2024 | 465.70 | 478.75 | 460.75 | 472.05 | 472.05 | 6,236 |
| Aug 13, 2024 | 474.95 | 474.95 | 464.00 | 465.05 | 465.05 | 1,742 |
| Aug 12, 2024 | 469.00 | 471.50 | 461.15 | 466.20 | 466.20 | 6,123 |
| Aug 09, 2024 | 483.80 | 483.80 | 467.70 | 469.95 | 469.95 | 684 |
| Aug 08, 2024 | 474.20 | 483.90 | 463.15 | 474.30 | 474.30 | 9,011 |
| Aug 07, 2024 | 455.65 | 469.30 | 454.40 | 465.85 | 465.85 | 3,445 |
| Aug 06, 2024 | 447.15 | 463.65 | 447.15 | 454.85 | 454.85 | 2,854 |
| Aug 05, 2024 | 451.15 | 465.00 | 451.15 | 452.55 | 452.55 | 9,718 |
| Aug 02, 2024 | 472.55 | 478.00 | 470.95 | 475.30 | 475.30 | 1,414 |
| Aug 01, 2024 | 475.80 | 483.35 | 469.00 | 475.00 | 475.00 | 5,901 |
| Jul 31, 2024 | 482.60 | 486.15 | 471.30 | 476.20 | 476.20 | 3,412 |
| Jul 30, 2024 | 466.60 | 491.30 | 466.60 | 485.25 | 485.25 | 6,037 |
| Jul 29, 2024 | 496.90 | 496.90 | 475.10 | 484.55 | 484.55 | 3,736 |
| Jul 26, 2024 | 477.95 | 483.10 | 470.35 | 481.10 | 481.10 | 10,823 |
| Jul 25, 2024 | 470.00 | 478.40 | 467.10 | 469.30 | 469.30 | 9,345 |
| Jul 24, 2024 | 482.85 | 486.35 | 476.10 | 477.95 | 477.95 | 6,031 |
| Jul 23, 2024 | 484.05 | 488.00 | 461.90 | 481.05 | 481.05 | 20,247 |
| Jul 22, 2024 | 468.80 | 483.75 | 468.00 | 475.50 | 475.50 | 10,973 |
| Jul 19, 2024 | 490.90 | 497.80 | 475.00 | 478.35 | 478.35 | 11,139 |
| Jul 18, 2024 | 490.00 | 502.00 | 478.05 | 500.25 | 500.25 | 18,448 |
| Jul 16, 2024 | 500.00 | 502.00 | 485.55 | 487.95 | 487.95 | 8,626 |
| Jul 15, 2024 | 485.10 | 506.85 | 483.50 | 498.80 | 498.80 | 11,674 |
| Jul 12, 2024 | 488.00 | 509.70 | 481.75 | 484.95 | 484.95 | 22,226 |
| Jul 11, 2024 | 500.00 | 509.15 | 500.00 | 500.35 | 500.35 | 8,286 |
| Jul 10, 2024 | 503.20 | 509.85 | 491.20 | 499.30 | 499.30 | 12,336 |
| Jul 09, 2024 | 529.80 | 529.80 | 505.00 | 507.70 | 507.70 | 6,539 |
| Jul 08, 2024 | 535.95 | 538.30 | 507.60 | 510.05 | 510.05 | 22,060 |
| Jul 05, 2024 | 510.00 | 528.00 | 507.25 | 524.95 | 524.95 | 22,386 |
| Jul 04, 2024 | 536.40 | 536.40 | 508.05 | 511.75 | 511.75 | 33,306 |
| Jul 03, 2024 | 516.00 | 533.00 | 511.55 | 527.35 | 527.35 | 23,712 |
| Jul 02, 2024 | 544.60 | 550.00 | 512.10 | 514.80 | 514.80 | 12,735 |
| Jul 01, 2024 | 532.00 | 535.80 | 522.65 | 531.75 | 531.75 | 11,526 |
| Jun 28, 2024 | 499.25 | 552.25 | 495.50 | 532.30 | 532.30 | 22,219 |
| Jun 27, 2024 | 497.35 | 505.00 | 486.00 | 496.95 | 496.95 | 5,372 |
| Jun 26, 2024 | 490.00 | 515.60 | 487.85 | 507.25 | 507.25 | 6,059 |
| Jun 25, 2024 | 497.95 | 501.05 | 484.20 | 492.05 | 492.05 | 12,291 |
| Jun 24, 2024 | 505.35 | 510.30 | 493.65 | 494.95 | 494.95 | 8,505 |
| Jun 21, 2024 | 487.00 | 523.40 | 487.00 | 505.35 | 505.35 | 43,590 |
| Jun 20, 2024 | 499.95 | 507.75 | 476.80 | 486.00 | 486.00 | 16,849 |
| Jun 19, 2024 | 496.75 | 508.60 | 492.00 | 495.15 | 495.15 | 21,923 |
| Jun 18, 2024 | 520.55 | 520.55 | 489.10 | 492.45 | 492.45 | 21,081 |
| Jun 14, 2024 | 535.05 | 545.05 | 506.00 | 510.30 | 510.30 | 24,324 |
| Jun 13, 2024 | 472.45 | 539.00 | 468.95 | 522.40 | 522.40 | 56,871 |
| Jun 12, 2024 | 465.00 | 478.45 | 460.35 | 469.05 | 469.05 | 11,178 |
| Jun 11, 2024 | 472.00 | 478.55 | 462.10 | 469.70 | 469.70 | 4,595 |
| Jun 10, 2024 | 470.20 | 474.45 | 465.65 | 471.00 | 471.00 | 2,369 |
| Jun 07, 2024 | 442.50 | 475.00 | 442.50 | 468.20 | 468.20 | 50,107 |
| Jun 06, 2024 | 439.90 | 444.60 | 435.80 | 440.55 | 440.55 | 8,662 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.