RSYSTEMS Historical Share Price Data

R Systems International Ltd Share Price

RSYSTEMS

NSE

CMP as on 29-May-23 2:22
₹ 285

icon -2.95 | -1.03%

Open
₹ 290
Turnover(lac)
₹ 526
Prev. Close
₹ 287.45
Day's Vol (shares)
₹ 184,757
Day's Vol (shares)
₹ 281.15         ₹ 290.70

BSE

CMP as on 29-May-23 2:15
₹ 283

icon -4.00 | -1.39%

Open
₹ 290
Turnover(lac)
₹ 5
Prev. Close
₹ 287.05
Day's Vol (shares)
₹ 16,169
Day's Vol (shares)
₹ 281.50         ₹ 292.80

FUTURE


R Systems International Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
02-May-2023253.35255247.55248.95382147857024.454393357.45-4.45
03-May-2023249.5249.5244.1247.954885251322721.27200395.40-1.55
04-May-2023246.25251.5246.25250.5345478538577.22407445.254.25
05-May-2023251.8251.8243.25249.5240535172510.55811528.55-2.30
08-May-2023249.55252.5242.55250.7519095311945.72622759.951.15
09-May-2023251.15251.2244.2244.95286342272990.45908907.00-6.20
10-May-2023245254.25245248.1323441169431.4787809.253.10
11-May-2023250.35252246.45248.5229133316463626985.55-1.85
12-May-2023247254.4247249.5260331930399.05765507.402.50
15-May-2023250.7257249253.39204171887565.25219098.002.60
16-May-2023254254.9251.1253.44315225825491.97433063.80-0.60
17-May-2023255256251.45252.74728256548480.159001644.55-2.30
18-May-2023253.3254248.5252.757404190904712.055851965.50-0.55
19-May-2023254.05254.05246.35247.75297984409890.852593767.70-6.30
22-May-2023249249.05243.15243.9353248374077.451335775.90-5.10
23-May-2023245256.5241.3252.47992174952257.446354815.207.40
24-May-2023251.25264251261.6510788265645106.3575384313.0010.40
25-May-2023261.65280259.05277.416988352152097.688206020.9515.75
26-May-2023278.5294.7278.5287.4521319292557259.946650516.208.95