R Systems International Ltd Share Price R Systems Intl.

45.40

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

46.00

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
()
24-May-2019 45.60 46 45 45.40 72 0.33 6,885 0.95 -0.10
23-May-2019 46 46 43.70 44.60 193 0.52 10,280 2.30 -1.50
22-May-2019 46.20 46.20 44.80 45.30 135 0.65 13,641 1.40 -0.90
21-May-2019 48 48 44.70 45.70 181 0.37 5,996 3.35 -2.40
20-May-2019 47.70 47.90 45.10 47 139 0.52 9,615 2.85 -0.70
17-May-2019 45.30 47 44.30 45.70 175 0.45 8,500 2.70 0.45
16-May-2019 46.20 46.80 46.10 46.40 34 0.23 4,970 0.70 0.25
15-May-2019 46.80 46.90 46.10 46.10 45 0.32 6,601 0.80 -0.70
14-May-2019 46.20 46.80 45.90 46 72 0.40 7,810 0.90 -0.20
13-May-2019 46.50 47.30 46.50 46.60 49 0.63 13,219 0.75 0.10
10-May-2019 46.40 47.20 46.30 46.70 65 0.16 3,092 0.95 0.35
09-May-2019 46.10 47.30 46.10 47.10 55 0.16 2,551 1.20 1
08-May-2019 45.60 47.50 45.50 46.80 103 1.03 21,030 2 1.25
07-May-2019 46.50 47.30 46.20 46.20 99 0.47 9,660 1.10 -0.30
06-May-2019 46.70 47.40 46.40 46.40 101 0.33 6,463 1 -0.30
03-May-2019 47.10 48.90 46.40 46.50 185 0.43 5,686 2.50 -0.50
02-May-2019 47 48.50 46.30 47 196 1.42 27,205 2.20 0
30-Apr-2019 46 47 46 46.80 96 2.74 58,480 1.05 0.80
26-Apr-2019 47.50 47.50 46 46.20 125 0.29 4,437 1.50 -1.30
25-Apr-2019 47.10 47.50 46.70 46.90 43 0.25 5,183 0.85 -0.10