R Systems International share price history
RSYSTEMS
417.5
12.25 (3.02%)Last updated on 4 Dec, 2025 | 14:36 IST
BUYSELL
The current prices are delayed, login to your account for live prices
LoginR Systems International Historical Data
| Day | Open | Close | Change(%) | Day High | Day Low |
|---|---|---|---|---|---|
| Thu Dec 04 2025 | 407.3 | 417.5 | 3.02% | 423 | 401.6 |
| Wed Dec 03 2025 | 399 | 405.25 | 1.07% | 405.95 | 399 |
| Tue Dec 02 2025 | 395.14 | 400.95 | 0.56% | 402 | 393.64 |
| Mon Dec 01 2025 | 396.5 | 398.7 | 0.05% | 400.7 | 392.95 |
| Fri Nov 28 2025 | 398.79 | 398.5 | 0.42% | 402.79 | 391.54 |
| Thu Nov 27 2025 | 404.89 | 396.85 | -1.89% | 407.35 | 394.79 |
| Wed Nov 26 2025 | 400.2 | 404.5 | 1.07% | 406.89 | 398.04 |
| Tue Nov 25 2025 | 401.2 | 400.2 | 0.57% | 403 | 391.25 |
| Mon Nov 24 2025 | 402.75 | 397.95 | -1.19% | 404.64 | 394 |
| Fri Nov 21 2025 | 408.54 | 402.75 | -1.42% | 408.6 | 401.14 |