RSYSTEMS Historical Share Price Data

R Systems International Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
10-Nov-2023	487	497.5	485	487.4	4064	20988594.3	23641	12.50	0.40
12-Nov-2023	489.95	496.3	488	494.95	510	3205096.25	4127	8.30	5.00
13-Nov-2023	498.7	498.7	486.05	488.8	4524	13940356.15	11181	12.65	-9.90
15-Nov-2023	492.45	497	483.15	484.95	3992	34564717.95	48408	13.85	-7.50
16-Nov-2023	488.6	498	481.75	489.9	2275	15431615.8	16927	16.25	1.30
17-Nov-2023	489.9	494	484	484.75	1330	8453838.25	10434	10.00	-5.15
20-Nov-2023	485.4	494	480.1	487.1	3190	19572953.25	24111	13.90	1.70
21-Nov-2023	490.75	504	475.55	497.75	4143	34797985.8	40594	28.45	7.00
22-Nov-2023	502.4	507.6	490.8	499.95	2838	38817267.45	61231	16.80	-2.45
23-Nov-2023	491	500.15	490	496.5	1541	11522312.3	15203	10.15	5.50
24-Nov-2023	492	497.9	486.1	490.7	1827	16456354.15	19520	11.80	-1.30
28-Nov-2023	494.6	505	486.05	487.95	2733	18164904.1	20133	18.95	-6.65
29-Nov-2023	491.6	492.3	480.6	482.25	2942	18568658.85	23017	11.70	-9.35
30-Nov-2023	485.9	485.9	477	480.2	2400	17634428.45	21997	8.90	-5.70
01-Dec-2023	481	485.5	476.05	479.6	2319	16894623.9	19392	9.45	-1.40
04-Dec-2023	483.45	487	478.05	483.65	2787	23320067.2	26703	8.95	0.20
05-Dec-2023	483.95	484.6	475.45	478.45	2350	15451633.1	15365	9.15	-5.50
06-Dec-2023	480	484.85	474.05	479.45	2732	21556942.45	23141	10.80	-0.55
07-Dec-2023	463.85	484.4	463.85	477.3	4880	22891869.55	23766	20.55	13.45
08-Dec-2023	479.65	490.95	473.3	487.4	5751	28111971.05	32558	17.65	7.75

R Systems International Ltd Share Price