RSYSTEMS Historical Share Price Data

R Systems International Ltd Share Price

RSYSTEMS

CMP as on 08-Dec-23 12:00
₹ 487

icon 10.10 | 2.12%

Open
₹ 480
Turnover(lac)
₹ 285
Prev. Close
₹ 477.30
Day's Vol (shares)
₹ 58,411
Day's Vol (shares)
₹ 473.30         ₹ 490.95

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
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(₹)
10-Nov-2023487497.5485487.4406420988594.32364112.500.40
12-Nov-2023489.95496.3488494.955103205096.2541278.305.00
13-Nov-2023498.7498.7486.05488.8452413940356.151118112.65-9.90
15-Nov-2023492.45497483.15484.95399234564717.954840813.85-7.50
16-Nov-2023488.6498481.75489.9227515431615.81692716.251.30
17-Nov-2023489.9494484484.7513308453838.251043410.00-5.15
20-Nov-2023485.4494480.1487.1319019572953.252411113.901.70
21-Nov-2023490.75504475.55497.75414334797985.84059428.457.00
22-Nov-2023502.4507.6490.8499.95283838817267.456123116.80-2.45
23-Nov-2023491500.15490496.5154111522312.31520310.155.50
24-Nov-2023492497.9486.1490.7182716456354.151952011.80-1.30
28-Nov-2023494.6505486.05487.95273318164904.12013318.95-6.65
29-Nov-2023491.6492.3480.6482.25294218568658.852301711.70-9.35
30-Nov-2023485.9485.9477480.2240017634428.45219978.90-5.70
01-Dec-2023481485.5476.05479.6231916894623.9193929.45-1.40
04-Dec-2023483.45487478.05483.65278723320067.2267038.950.20
05-Dec-2023483.95484.6475.45478.45235015451633.1153659.15-5.50
06-Dec-2023480484.85474.05479.45273221556942.452314110.80-0.55
07-Dec-2023463.85484.4463.85477.3488022891869.552376620.5513.45
08-Dec-2023479.65490.95473.3487.4575128111971.053255817.657.75