R Systems International Share Price History

R Systems Intl.

CMP as on 22-Oct-20 15:29

₹ 115.00
-3.50 -2.95%

Open

₹ 117.95

Turnover (lac)

₹ 30

Prev. Close

₹ 118.50

Day's Vol (shares)

₹ 25,832

Day's Range (₹)

₹ 113.75
₹ 118.40

CMP as on22-Oct-20 15:29

₹ 114.55
-4.7 -3.94%

Open

₹ 119.00

Turnover (lac)

₹ 1

Prev. Close

₹ 119.25

Day's Vol (shares)

₹ 6,674

Day's Range

₹ 113.00
₹ 119.00

R Systems International Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Oct-2020 122 123 118 119 2,135 14.80 61,250 5.50 -3
20-Oct-2020 113 117 113 116 623 3.82 23,323 4.20 3.35
19-Oct-2020 115 115 113 113 491 2.62 13,706 2.15 -1.30
16-Oct-2020 116 116 113 114 776 4.09 20,097 3 -2.40
15-Oct-2020 121 122 112 113 1,319 6.14 35,594 10.50 -7.80
14-Oct-2020 118 125 117 121 1,552 7.81 20,059 7.75 3.20
13-Oct-2020 118 123 115 118 1,134 6.47 21,010 7.55 -0.10
12-Oct-2020 116 123 116 118 891 5.02 17,951 6.40 1.95
09-Oct-2020 124 124 117 118 1,064 5 19,042 6.70 -5.50
08-Oct-2020 125 130 120 122 1,390 7 27,916 9.40 -3.20
07-Oct-2020 126 130 123 125 1,797 9.89 36,926 6.85 -1.80
06-Oct-2020 134 136 122 126 7,906 43 133,212 13.40 -8.30
05-Oct-2020 113 134 113 131 12,809 92.40 254,251 20.90 17.60
01-Oct-2020 114 115 110 112 675 3.87 25,295 5 -1.70
30-Sep-2020 105 112 105 111 541 3.53 25,837 7.40 6
29-Sep-2020 111 111 105 105 408 2.04 11,832 6.70 -6.10
28-Sep-2020 106 109 105 108 373 1.92 13,528 3.95 2.35
25-Sep-2020 104 107 104 106 449 1.85 8,738 3.10 1.65
24-Sep-2020 102 106 102 104 477 2.78 19,368 4.90 2.60
23-Sep-2020 106 108 104 106 512 1.63 7,793 4.05 -0.10
22-Sep-2020 110 110 104 104 539 3.24 20,435 6.25 -5.50