R Systems Intl.

R Systems International Ltd Historical Data

NSEBSE

₹365.6

(1.39%)

May 20, 2025|03:44:07 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	330	348.1	326.05	338.85	10,938	4,36,81,306.05	74,623
22-Apr-2025	341.7	346.6	331.45	334.7	8,657	4,59,66,643	88,097
23-Apr-2025	334	338.6	327	333	6,435	3,58,18,486.3	69,105
24-Apr-2025	333	335	327.2	327.95	6,861	3,67,97,771.4	68,685
25-Apr-2025	329.4	329.4	311.3	313.05	16,327	10,42,83,987.25	2,35,858
28-Apr-2025	311.3	315	309.05	314.05	4,517	3,16,44,638.35	68,461
29-Apr-2025	315.7	320.95	311.5	315.9	8,022	3,56,37,177.2	66,911
30-Apr-2025	315	316.6	308.15	313.65	11,656	6,01,62,254.9	1,38,335
02-May-2025	314	333.9	309.25	326.65	13,390	5,71,20,938.65	84,026
05-May-2025	326	326.5	318	321.3	11,493	2,64,35,982.1	50,673
06-May-2025	321.3	325.35	308.6	311.5	9,460	2,83,87,164.9	44,947
07-May-2025	309.9	325	306.55	322.4	9,058	2,62,45,482.6	45,693
08-May-2025	322.4	335.6	319.15	329.15	10,955	5,24,19,394.2	1,02,080
09-May-2025	325	338	320.4	332.15	9,383	3,71,05,323.65	45,256
12-May-2025	335.5	354	335.5	352.4	17,422	11,21,25,782.55	1,49,928
13-May-2025	356.7	372.8	355.95	365.65	9,792	8,26,23,873.7	1,02,197
14-May-2025	360	366.15	354.1	363.55	11,876	5,56,78,473.15	79,376
15-May-2025	367.95	367.95	356.8	359.95	5,210	3,45,16,397.95	51,739
16-May-2025	360.95	364.45	355.6	360.95	7,761	2,63,96,514.65	43,393
19-May-2025	362.7	364.55	356.2	360.6	4,002	2,69,45,168.8	38,376

R Systems Intl.: Related NEWS

No Record Found

Invest wise with Expert advice