RSYSTEMS Historical Share Price Data

R Systems International

CMP as on 27-Sep-22 15:59

231.05

Open

₹ 223.10

Turnover (lac)

₹ 116

Prev. Close

₹ 221.55

Day's Vol (shares)

₹ 50,199

Day's Range (₹)

₹ 223.10
₹ 233.00

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 ()
26-Sep-2022 228 229 218 222 2,505 12.50 25,918 11.50 -6.90
23-Sep-2022 232 232 227 228 829 4.66 11,044 5.50 -3.50
22-Sep-2022 225 233 225 231 1,027 5.94 15,371 7.55 5.55
21-Sep-2022 229 233 226 229 2,344 7.02 12,951 6.70 0.40
20-Sep-2022 229 231 225 228 1,163 5.81 14,613 6.15 -0.30
19-Sep-2022 225 231 225 228 1,111 6.67 17,115 6 2.60
16-Sep-2022 233 233 228 229 1,293 7.09 20,697 5.40 -4.60
15-Sep-2022 232 236 232 234 920 4.76 11,862 4 1.90
14-Sep-2022 230 235 230 232 1,691 9.67 22,767 4.75 1.80
13-Sep-2022 242 245 235 236 2,614 20.90 43,904 9.85 -6.10
12-Sep-2022 241 250 241 242 1,508 15 32,624 8.20 0.75
09-Sep-2022 245 247 240 243 1,352 7.15 14,503 7.40 -1.80
08-Sep-2022 244 249 241 244 2,317 18.60 34,792 8.45 -0.20
07-Sep-2022 241 243 237 240 1,265 8.91 21,112 6 -1.20
06-Sep-2022 252 254 241 243 2,867 17 32,630 12.80 -8.70
05-Sep-2022 225 264 221 253 9,137 83.20 138,645 43.40 27.50
02-Sep-2022 230 232 225 229 1,531 9.71 22,228 7 -0.40
01-Sep-2022 229 231 228 230 893 4.56 12,939 2.90 0.50
30-Aug-2022 226 232 226 229 1,194 6.38 13,969 5.90 3.15
29-Aug-2022 225 232 224 226 2,081 9.30 23,125 7.55 0.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity