R Systems International Share Price History

R Systems Intl.

CMP as on 13-Apr-21 15:38

₹ 118.50
7.70 6.95%

Open

₹ 109.00

Turnover (lac)

₹ 28

Prev. Close

₹ 110.80

Day's Vol (shares)

₹ 23,740

Day's Range (₹)

₹ 109.00
₹ 119.00

CMP as on13-Apr-21 15:31

₹ 116.75
6.1 5.51%

Open

₹ 112.50

Turnover (lac)

₹ 1

Prev. Close

₹ 110.65

Day's Vol (shares)

₹ 6,473

Day's Range

₹ 111.00
₹ 116.75

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 ()
13-Apr-2021 109 119 109 116 676 2.69 15,862 10 6.70
12-Apr-2021 111 115 109 111 572 3.55 24,386 6.10 -0.30
09-Apr-2021 114 116 114 115 223 1.20 7,702 1.70 0.55
08-Apr-2021 117 117 114 114 254 1.66 8,508 2.80 -2.50
07-Apr-2021 115 116 114 115 347 1.51 8,434 2 -0.20
06-Apr-2021 115 117 114 114 208 2.53 18,045 3.45 -0.30
05-Apr-2021 115 115 114 114 130 0.71 4,890 1.30 -1
01-Apr-2021 117 117 112 114 171 0.66 4,172 4.95 -2.60
31-Mar-2021 114 115 112 114 270 1.25 9,139 2.25 -0.60
30-Mar-2021 115 115 113 114 202 1.47 10,971 1.75 -1.10
26-Mar-2021 114 115 113 114 200 0.98 5,609 2.15 0.45
25-Mar-2021 116 117 112 113 690 3.11 19,910 5 -3
24-Mar-2021 116 122 115 117 918 5.71 21,391 7.40 0.95
23-Mar-2021 113 117 113 116 309 2.22 14,970 3.15 2.35
22-Mar-2021 113 115 111 113 343 3.50 24,673 3.80 0.20
19-Mar-2021 114 115 112 113 478 3.18 17,403 3 -1.90
18-Mar-2021 117 117 114 114 663 4.48 30,383 3.50 -3.30
17-Mar-2021 122 122 116 117 961 5.43 31,723 5.90 -5.50
16-Mar-2021 117 126 116 122 2,238 17.20 71,789 10.20 5.45
15-Mar-2021 116 118 115 116 274 2.89 18,854 2.55 -0.20
Open ZERO Brokerage Demat Account