iifl-logo

R Systems International Ltd Historical Data

447.25
(-0.62%)
Jul 4, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

R Systems International Ltd Historical Data

07/06/2025calendar-icon
07/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

09-Jun-2025

404.75

433.95399416.456,26863,70,74,207.853,24,095

10-Jun-2025

419.7

436.6417.5431.0522,73724,06,54,000.61,61,034

11-Jun-2025

432.4

434.65409.3420.1516,2649,07,37,783.951,09,067

12-Jun-2025

422.4

427.65421.35423.055,6304,58,91,938.860,144

13-Jun-2025

410

464.1409.15449.339,54441,05,65,411.92,74,131

16-Jun-2025

457.95

459440448.718,35515,30,42,898.751,40,502

17-Jun-2025

447

454441.7444.356,0714,58,00,890.5557,013

18-Jun-2025

440.1

443.4425.15439.510,2438,32,65,696.5577,851

19-Jun-2025

443.2

468.3426.15431.4527,99230,88,76,868.31,56,631

20-Jun-2025

428

432.2423.6427.256,5915,32,60,605.245,184

23-Jun-2025

428.95

450.85423.4446.3521,11920,14,59,639.21,36,756

24-Jun-2025

454

472440.0544326,92526,78,98,610.61,47,614

25-Jun-2025

444.3

451.3435.44477,7086,51,06,714.4553,719

26-Jun-2025

444

479444457.534,78444,64,57,5862,89,655

27-Jun-2025

459.9

473.95458.7464.5512,63010,05,49,231.1593,892

30-Jun-2025

465.75

467.6457.7459.755,5074,78,79,933.539,510

01-Jul-2025

455.1

465450.95458.355,1124,96,21,973.537,833

02-Jul-2025

458

477.5453458.8521,36928,58,78,350.71,64,390

03-Jul-2025

456.05

458.1447.15450.057,8965,84,84,541.258,039

04-Jul-2025

451

452.95446447.253,4102,20,65,136.2519,934

R Systems Intl.: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.