R Systems International Ltd Share Price R Systems Intl.

60.70

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

61.80

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
13-Dec-2019 60 61.80 59.90 61.30 235 1.19 15,750 1.90 1.35
12-Dec-2019 60.60 61.70 59.20 59.90 158 1.23 15,837 2.45 -0.70
11-Dec-2019 60.60 61.40 58.40 60 312 1.70 15,261 3.05 -0.60
10-Dec-2019 56.60 62.80 56.50 60.60 602 2.09 34,868 6.30 4
09-Dec-2019 64.50 64.50 56 58.40 1,672 6.45 46,531 8.45 -6.10
06-Dec-2019 63.90 67 60.80 63.20 1,664 7.58 61,169 6.20 -0.60
05-Dec-2019 59.90 67.70 59.80 62.90 4,934 21.80 132,477 7.90 3.05
04-Dec-2019 52.90 60.60 52.90 59.30 2,218 10.90 130,263 7.70 6.35
03-Dec-2019 50.70 53 49.10 52.40 288 0.94 13,844 3.95 1.70
02-Dec-2019 50 51.50 49.50 50.30 137 1.34 25,920 2 0.25
29-Nov-2019 50 51.20 48.10 50.10 283 1.61 28,581 3.10 0.10
28-Nov-2019 48.10 50.20 47.70 49.70 351 0.29 3,932 2.50 1.60
27-Nov-2019 49.40 49.40 48.10 48.30 67 0.13 1,783 1.30 -1.10
26-Nov-2019 50 50.50 48.60 49.30 43 0.21 4,002 1.90 -0.70
25-Nov-2019 50.90 51 48.90 50 66 0.25 3,625 2.15 -0.90
22-Nov-2019 49.30 51 49.30 50 74 0.63 11,179 1.65 0.70
21-Nov-2019 50.10 51.70 50 50.40 62 0.48 6,710 1.70 0.30
20-Nov-2019 50.70 50.70 50 50.10 59 0.44 8,121 0.70 -0.50
19-Nov-2019 52.50 52.50 49.40 50.20 285 0.73 9,378 3.15 -2.40
18-Nov-2019 49 53.80 47.20 52.50 231 1.47 24,361 6.60 3.50
15-Nov-2019 48 49.90 48 48.40 39 0.15 2,664 1.85 0.40
14-Nov-2019 47.30 49 47 47.80 58 0.35 4,856 1.95 0.50