R Systems Intl.

R Systems International Ltd Historical Data

NSEBSE

₹447.75

(-0.91%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	443.2	468.3	426.15	431.45	27,992	30,88,76,868.3	1,56,631
20-Jun-2025	428	432.2	423.6	427.25	6,591	5,32,60,605.2	45,184
23-Jun-2025	428.95	450.85	423.4	446.35	21,119	20,14,59,639.2	1,36,756
24-Jun-2025	454	472	440.05	443	26,925	26,78,98,610.6	1,47,614
25-Jun-2025	444.3	451.3	435.4	447	7,708	6,51,06,714.45	53,719
26-Jun-2025	444	479	444	457.5	34,784	44,64,57,586	2,89,655
27-Jun-2025	459.9	473.95	458.7	464.55	12,630	10,05,49,231.15	93,892
30-Jun-2025	465.75	467.6	457.7	459.75	5,507	4,78,79,933.5	39,510
01-Jul-2025	455.1	465	450.95	458.35	5,112	4,96,21,973.5	37,833
02-Jul-2025	458	477.5	453	458.85	21,369	28,58,78,350.7	1,64,390
03-Jul-2025	456.05	458.1	447.15	450.05	7,896	5,84,84,541.2	58,039
04-Jul-2025	451	452.95	446	447.25	3,410	2,20,65,136.25	19,934
07-Jul-2025	457.85	459	449.85	453.35	6,581	5,01,77,300.35	46,327
08-Jul-2025	452.65	453.35	435	447.7	10,606	6,42,71,618.2	64,021
09-Jul-2025	448.05	454.9	445.3	450.75	8,240	7,07,25,093.65	1,03,415
10-Jul-2025	452	452.1	443.95	445.6	3,150	2,21,23,883.1	23,639
11-Jul-2025	445.6	447.05	435	438.55	3,917	2,05,54,540.2	21,165
14-Jul-2025	438.55	440.9	430.45	436.35	7,185	3,01,78,050.65	22,272
15-Jul-2025	433.05	453	433.05	449.85	7,933	5,84,59,738.6	63,898
16-Jul-2025	454	455	446.85	452.9	4,843	3,58,58,044.1	42,712
17-Jul-2025	450	458.4	448.25	451.85	4,149	3,72,32,725.6	40,076
18-Jul-2025	451	455.5	446	447.75	4,542	3,93,53,323.8	49,015

R Systems Intl.: Related NEWS

No Record Found

Invest wise with Expert advice