R Systems International Share Price History

R Systems Intl.

CMP as on 20-Sep-21 15:52

₹ 206.70
-3.90 -1.85%

Open

₹ 214.80

Turnover (lac)

₹ 169

Prev. Close

₹ 210.60

Day's Vol (shares)

₹ 81,855

Day's Range (₹)

₹ 205.00
₹ 214.80

CMP as on20-Sep-21 15:28

₹ 211.80
1.5 0.71%

Open

₹ 221.00

Turnover (lac)

₹ 129

Prev. Close

₹ 210.30

Day's Vol (shares)

₹ 9,755

Day's Range

₹ 205.50
₹ 221.00

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 ()
20-Sep-2021 215 215 205 207 4,491 17.20 41,511 9.80 -8.10
17-Sep-2021 215 215 203 211 6,734 28.40 69,169 12.30 -4.20
16-Sep-2021 223 225 212 214 9,766 46.40 118,586 12.80 -8.80
15-Sep-2021 212 225 209 220 17,843 134 246,006 15.70 8.45
14-Sep-2021 209 211 207 209 7,073 29.90 82,162 3.65 0.35
13-Sep-2021 205 209 202 205 8,637 45.40 100,500 6.65 0.10
09-Sep-2021 198 202 197 199 2,092 7.86 23,473 4.70 1.65
08-Sep-2021 197 203 195 198 2,749 15.60 36,050 7.85 0.85
07-Sep-2021 198 199 195 196 1,573 7.94 23,865 4.45 -2.30
06-Sep-2021 203 205 197 198 3,346 14.70 40,557 7.20 -5.40
03-Sep-2021 195 203 195 202 6,725 29.40 79,095 7.85 7.10
02-Sep-2021 194 198 194 195 2,070 22.40 87,997 3.65 0.80
01-Sep-2021 200 202 192 194 4,710 31.40 92,367 9.90 -6
31-Aug-2021 213 213 198 200 9,549 41.20 99,326 14.70 -12
30-Aug-2021 210 214 207 212 8,015 57.30 147,862 6.55 1.75
27-Aug-2021 197 208 196 207 14,520 84.20 167,619 11.90 9.85
26-Aug-2021 197 198 193 197 8,024 21.50 44,180 4.75 0
25-Aug-2021 198 201 196 198 9,707 59.10 124,398 5.70 -0.90
24-Aug-2021 197 197 192 195 4,632 22.70 82,291 5.20 -1.90
23-Aug-2021 198 198 190 191 4,840 19.60 58,874 7.50 -6.20
Open ZERO Brokerage Demat Account