R Systems Intl.

R Systems International Ltd Historical Data

NSEBSE

₹418.5

(-2.74%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Jul-2025	445	451.5	443.7	444.35	3,708	1,46,88,979.1	14,501
22-Jul-2025	444.35	459.45	444.3	450.2	7,890	5,35,82,880.3	44,802
23-Jul-2025	452.6	452.9	438.85	440.25	4,922	2,73,77,217.8	23,783
24-Jul-2025	442.5	442.5	429.25	431.4	4,830	4,04,89,345.65	51,795
25-Jul-2025	428.95	431.4	416.15	419.55	6,584	5,35,72,352.65	63,110
28-Jul-2025	419.55	438	412	415.5	7,796	7,54,11,016.2	91,713
29-Jul-2025	415.5	424.8	410.1	420	5,330	3,65,79,555.6	48,360
30-Jul-2025	422.2	425	415.8	417.55	6,464	2,92,43,989	44,997
31-Jul-2025	417.5	420.15	408.35	418.1	5,108	7,37,16,856.45	1,41,124
01-Aug-2025	419.9	428.75	417.15	419.9	6,338	7,39,18,680.5	1,26,768
04-Aug-2025	420	424.65	414.55	423.6	4,440	1,84,60,183.5	20,806
05-Aug-2025	421	441	421	435.15	7,990	4,83,63,318.05	48,417
06-Aug-2025	436	443.2	424.4	438.9	9,391	6,28,96,493.4	82,960
07-Aug-2025	439.35	439.35	415.2	430.3	11,689	5,00,76,806.15	41,957
08-Aug-2025	432.6	432.6	417	418.5	5,039	2,36,23,338.7	33,396

R Systems Intl.: Related NEWS

No Record Found

Invest wise with Expert advice