RSYSTEMS Historical Share Price Data
R Systems International Ltd Share Price
RSYSTEMS
CMP as on 26-Apr-24 3:44
₹ 472
₹ 472
9.10 | 1.97%
Open
₹ 464
₹ 464
Turnover(lac)
₹ 451
₹ 451
Prev. Close
₹ 462.55
₹ 462.55
Day's Vol (shares)
₹ 95,594
₹ 95,594
Day's Vol (shares)
₹ 461.40 ₹ 475.70
CMP as on 26-Apr-24 3:54
₹ 472
₹ 472
9.35 | 2.02%
Open
₹ 465
₹ 465
Turnover(lac)
₹ 65
₹ 65
Prev. Close
₹ 462.75
₹ 462.75
Day's Vol (shares)
₹ 13,684
₹ 13,684
Day's Vol (shares)
₹ 458.25 ₹ 475.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- 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
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 455.15 | 465.45 | 449.75 | 451.45 | 10689 | 119345490.25 | 184241 | 15.70 | -3.70 |
27-Mar-2024 | 455.05 | 464 | 452.65 | 461.25 | 6308 | 68471431.5 | 100646 | 11.35 | 6.20 |
28-Mar-2024 | 460 | 460 | 431.25 | 441.6 | 10881 | 93879368.2 | 121129 | 28.75 | -18.40 |
01-Apr-2024 | 440.55 | 456.05 | 440 | 448.8 | 4066 | 20614825 | 21458 | 16.05 | 8.25 |
02-Apr-2024 | 452.15 | 481.2 | 446.85 | 473.05 | 15364 | 129285512.2 | 152575 | 34.35 | 20.90 |
03-Apr-2024 | 472.95 | 476.9 | 465.6 | 471.15 | 6095 | 74835623.25 | 110918 | 11.30 | -1.80 |
04-Apr-2024 | 471.3 | 482 | 467.2 | 473.7 | 7713 | 71364203.85 | 89314 | 14.80 | 2.40 |
05-Apr-2024 | 473.7 | 487.3 | 463.25 | 465.95 | 10951 | 203305562.1 | 229785 | 24.05 | -7.75 |
08-Apr-2024 | 468.8 | 472.25 | 456 | 464.95 | 7131 | 66878620.7 | 99497 | 16.25 | -3.85 |
09-Apr-2024 | 464.8 | 470 | 461.95 | 465.25 | 4720 | 35827704.6 | 48773 | 8.05 | 0.45 |
10-Apr-2024 | 467.85 | 469.5 | 450.95 | 453.8 | 8493 | 95425370.4 | 128151 | 18.55 | -14.05 |
12-Apr-2024 | 452.95 | 453.25 | 446 | 450.85 | 4227 | 31155402.85 | 43768 | 7.25 | -2.10 |
15-Apr-2024 | 437 | 463.05 | 428.25 | 444.65 | 11203 | 66333990.55 | 148096 | 34.80 | 7.65 |
16-Apr-2024 | 442.45 | 462 | 440.85 | 460.15 | 4588 | 31966232 | 47144 | 21.15 | 17.70 |
18-Apr-2024 | 467.05 | 497 | 459.9 | 473.95 | 31917 | 323645431.35 | 194721 | 37.10 | 6.90 |
19-Apr-2024 | 469.95 | 472 | 461.05 | 463.25 | 4563 | 31599251.15 | 35990 | 10.95 | -6.70 |
22-Apr-2024 | 470.2 | 474.9 | 462.05 | 465.7 | 6834 | 65247289.45 | 77933 | 12.85 | -4.50 |
23-Apr-2024 | 466.65 | 479 | 462.55 | 469.8 | 5296 | 39724973.8 | 46184 | 16.45 | 3.15 |
24-Apr-2024 | 470 | 482 | 465.2 | 468.3 | 9115 | 95875395.55 | 116453 | 16.80 | -1.70 |
25-Apr-2024 | 469.25 | 473.15 | 461 | 462.55 | 4059 | 30629659.9 | 36652 | 12.15 | -6.70 |