R Systems Intl.

R Systems International Ltd Historical Data

NSEBSE

₹447.7

(-1.25%)

Jul 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/06/2025

To Date

08/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jun-2025	404.75	433.95	399	416.4	56,268	63,70,74,207.85	3,24,095
10-Jun-2025	419.7	436.6	417.5	431.05	22,737	24,06,54,000.6	1,61,034
11-Jun-2025	432.4	434.65	409.3	420.15	16,264	9,07,37,783.95	1,09,067
12-Jun-2025	422.4	427.65	421.35	423.05	5,630	4,58,91,938.8	60,144
13-Jun-2025	410	464.1	409.15	449.3	39,544	41,05,65,411.9	2,74,131
16-Jun-2025	457.95	459	440	448.7	18,355	15,30,42,898.75	1,40,502
17-Jun-2025	447	454	441.7	444.35	6,071	4,58,00,890.55	57,013
18-Jun-2025	440.1	443.4	425.15	439.5	10,243	8,32,65,696.55	77,851
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

R Systems Intl.: Related NEWS

No Record Found

Invest wise with Expert advice