BSE - Delayed Quote INR

R Systems International Limited (RSYSTEMS.BO)

Compare
484.55 +0.55 (+0.11%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 484.00 494.00 477.10 484.55 484.55 28,442
Oct 28, 2024 501.00 501.00 474.30 484.00 484.00 22,541
Oct 25, 2024 480.25 493.85 470.00 478.30 478.30 33,320
Oct 24, 2024 494.00 503.35 486.60 488.60 488.60 27,668
Oct 23, 2024 496.00 504.90 488.15 497.85 497.85 32,999
Oct 22, 2024 518.95 521.60 484.95 494.00 494.00 32,179
Oct 21, 2024 513.05 524.70 513.05 520.45 520.45 31,901
Oct 18, 2024 520.10 525.50 511.30 521.30 521.30 20,608
Oct 17, 2024 557.80 557.80 518.25 520.15 520.15 39,775
Oct 16, 2024 502.55 550.65 502.55 546.90 546.90 76,140
Oct 15, 2024 520.00 521.40 507.65 513.35 513.35 35,477
Oct 14, 2024 526.00 526.00 504.40 518.30 518.30 122,616
Oct 11, 2024 533.00 533.00 513.20 516.75 516.75 34,550
Oct 10, 2024 501.35 533.35 498.70 524.15 524.15 141,974
Oct 9, 2024 499.40 510.55 495.00 498.05 498.05 123,565
Oct 8, 2024 495.05 506.95 495.05 497.35 497.35 139,059
Oct 7, 2024 515.95 538.10 495.75 500.75 500.75 173,713
Oct 4, 2024 481.05 518.95 481.05 504.00 504.00 10,171,140
Oct 3, 2024 480.95 492.65 467.85 469.80 469.80 26,450
Oct 1, 2024 483.85 488.30 467.10 471.00 471.00 5,609
Sep 30, 2024 473.00 481.30 460.40 477.80 477.80 8,451
Sep 27, 2024 466.15 483.40 466.15 475.05 475.05 6,099
Sep 26, 2024 489.00 489.95 471.00 474.05 474.05 10,398
Sep 25, 2024 503.45 503.45 480.00 483.35 483.35 12,382
Sep 24, 2024 496.00 512.95 491.75 495.55 495.55 17,186
Sep 23, 2024 494.05 505.80 491.65 494.55 494.55 8,738
Sep 20, 2024 507.35 508.10 498.75 504.75 504.75 6,498
Sep 19, 2024 502.05 524.75 489.65 497.40 497.40 19,284
Sep 18, 2024 500.00 525.35 500.00 511.90 511.90 3,172
Sep 17, 2024 514.00 528.40 514.00 522.10 522.10 4,146
Sep 16, 2024 542.30 542.30 516.15 519.80 519.80 26,649
Sep 13, 2024 500.45 532.40 496.35 529.80 529.80 19,015
Sep 12, 2024 502.00 502.00 495.20 498.45 498.45 5,485
Sep 11, 2024 495.00 513.60 488.30 497.90 497.90 10,939
Sep 10, 2024 500.00 500.00 488.15 496.80 496.80 2,141
Sep 9, 2024 492.40 500.90 483.55 485.00 485.00 11,875
Sep 6, 2024 510.90 516.10 494.30 498.60 498.60 7,682
Sep 5, 2024 504.50 516.50 501.20 508.70 508.70 9,488
Sep 4, 2024 500.00 512.10 500.00 503.40 503.40 9,297
Sep 3, 2024 519.00 519.00 504.85 509.45 509.45 3,457
Sep 2, 2024 520.20 527.10 505.75 507.85 507.85 16,875
Aug 30, 2024 500.00 528.15 496.35 519.80 519.80 23,795
Aug 29, 2024 486.10 509.80 486.10 495.10 495.10 13,170
Aug 28, 2024 493.00 502.50 487.40 496.20 496.20 5,094
Aug 26, 2024 490.60 493.30 480.00 485.60 485.60 6,873
Aug 23, 2024 494.95 495.50 485.00 489.95 489.95 7,331
Aug 22, 2024 495.00 509.00 492.65 494.95 494.95 14,876
Aug 21, 2024 498.00 499.00 490.60 494.80 494.80 9,818
Aug 20, 2024 475.00 498.30 471.80 491.40 491.40 10,989
Aug 19, 2024 466.00 475.45 461.45 470.70 470.70 4,830
Aug 16, 2024 460.00 477.55 460.00 466.00 466.00 3,244
Aug 14, 2024 465.70 478.75 460.75 472.05 472.05 6,236
Aug 13, 2024 474.95 474.95 464.00 465.05 465.05 1,742
Aug 12, 2024 469.00 471.50 461.15 466.20 466.20 6,123
Aug 9, 2024 483.80 483.80 467.70 469.95 469.95 684
Aug 8, 2024 474.20 483.90 463.15 474.30 474.30 9,011
Aug 7, 2024 455.65 469.30 454.40 465.85 465.85 3,445
Aug 6, 2024 447.15 463.65 447.15 454.85 454.85 2,854
Aug 5, 2024 451.15 465.00 451.15 452.55 452.55 9,718
Aug 2, 2024 472.55 478.00 470.95 475.30 475.30 1,414
Aug 1, 2024 475.80 483.35 469.00 475.00 475.00 5,901
Jul 31, 2024 482.60 486.15 471.30 476.20 476.20 3,412
Jul 30, 2024 466.60 491.30 466.60 485.25 485.25 6,037
Jul 29, 2024 496.90 496.90 475.10 484.55 484.55 3,736
Jul 26, 2024 477.95 483.10 470.35 481.10 481.10 10,823
Jul 25, 2024 470.00 478.40 467.10 469.30 469.30 9,345
Jul 24, 2024 482.85 486.35 476.10 477.95 477.95 6,031
Jul 23, 2024 484.05 488.00 461.90 481.05 481.05 20,247
Jul 22, 2024 468.80 483.75 468.00 475.50 475.50 10,973
Jul 19, 2024 490.90 497.80 475.00 478.35 478.35 11,139
Jul 18, 2024 490.00 502.00 478.05 500.25 500.25 18,448
Jul 16, 2024 500.00 502.00 485.55 487.95 487.95 8,626
Jul 15, 2024 485.10 506.85 483.50 498.80 498.80 11,674
Jul 12, 2024 488.00 509.70 481.75 484.95 484.95 22,226
Jul 11, 2024 500.00 509.15 500.00 500.35 500.35 8,286
Jul 10, 2024 503.20 509.85 491.20 499.30 499.30 12,336
Jul 9, 2024 529.80 529.80 505.00 507.70 507.70 6,539
Jul 8, 2024 535.95 538.30 507.60 510.05 510.05 22,060
Jul 5, 2024 510.00 528.00 507.25 524.95 524.95 22,386
Jul 4, 2024 536.40 536.40 508.05 511.75 511.75 33,306
Jul 3, 2024 516.00 533.00 511.55 527.35 527.35 23,712
Jul 2, 2024 544.60 550.00 512.10 514.80 514.80 12,735
Jul 1, 2024 532.00 535.80 522.65 531.75 531.75 11,526
Jun 28, 2024 499.25 552.25 495.50 532.30 532.30 22,219
Jun 27, 2024 497.35 505.00 486.00 496.95 496.95 5,372
Jun 26, 2024 490.00 515.60 487.85 507.25 507.25 6,059
Jun 25, 2024 497.95 501.05 484.20 492.05 492.05 12,291
Jun 24, 2024 505.35 510.30 493.65 494.95 494.95 8,505
Jun 21, 2024 487.00 523.40 487.00 505.35 505.35 43,590
Jun 20, 2024 499.95 507.75 476.80 486.00 486.00 16,849
Jun 19, 2024 496.75 508.60 492.00 495.15 495.15 21,923
Jun 18, 2024 520.55 520.55 489.10 492.45 492.45 21,081
Jun 14, 2024 535.05 545.05 506.00 510.30 510.30 24,324
Jun 13, 2024 472.45 539.00 468.95 522.40 522.40 56,871
Jun 12, 2024 465.00 478.45 460.35 469.05 469.05 11,178
Jun 11, 2024 472.00 478.55 462.10 469.70 469.70 4,595
Jun 10, 2024 470.20 474.45 465.65 471.00 471.00 2,369
Jun 7, 2024 442.50 475.00 442.50 468.20 468.20 50,107
Jun 6, 2024 439.90 444.60 435.80 440.55 440.55 8,662
Jun 5, 2024 425.00 435.05 413.45 433.30 433.30 9,786
Jun 4, 2024 447.80 447.80 393.65 431.05 431.05 17,928
Jun 3, 2024 451.75 451.85 434.95 436.70 436.70 11,104
May 31, 2024 430.00 446.35 430.00 440.40 440.40 4,729
May 30, 2024 442.00 446.25 431.00 435.70 435.70 4,299
May 29, 2024 471.80 471.80 440.70 444.35 444.35 11,950
May 28, 2024 438.00 460.10 438.00 448.85 448.85 27,111
May 27, 2024 464.00 464.00 438.65 443.80 443.80 11,763
May 24, 2024 473.95 475.80 458.35 462.50 462.50 7,588
May 23, 2024 478.20 478.45 460.45 464.70 464.70 8,919
May 22, 2024 476.25 484.90 475.70 479.75 479.75 2,113
May 21, 2024 470.00 487.80 470.00 477.35 477.35 16,781
May 17, 2024 437.00 497.45 437.00 479.20 479.20 50,872
May 16, 2024 425.00 451.00 425.00 446.35 446.35 3,707
May 15, 2024 422.10 429.05 420.95 424.55 424.55 6,086
May 14, 2024 435.90 435.95 419.35 421.05 421.05 4,219
May 13, 2024 371.05 436.20 371.05 433.25 433.25 15,432
May 10, 2024 436.95 436.95 404.80 412.60 412.60 3,980
May 9, 2024 417.90 421.25 405.90 410.20 410.20 6,663
May 8, 2024 414.30 419.40 408.25 410.80 410.80 8,473
May 7, 2024 428.30 429.05 405.40 412.30 412.30 14,572
May 6, 2024 444.95 444.95 425.60 426.85 426.85 25,698
May 3, 2024 451.00 452.30 430.90 433.95 433.95 15,471
May 2, 2024 469.80 469.80 451.00 453.05 453.05 10,626
Apr 30, 2024 463.00 465.55 451.55 456.45 456.45 16,593
Apr 29, 2024 472.00 474.45 458.10 462.90 462.90 4,723
Apr 26, 2024 464.90 475.00 458.25 469.40 469.40 13,684
Apr 25, 2024 469.05 471.00 460.90 462.75 462.75 3,228
Apr 24, 2024 470.40 482.40 465.25 467.65 467.65 12,104
Apr 23, 2024 467.05 478.60 461.95 471.75 471.75 13,222
Apr 22, 2024 465.15 474.50 462.95 466.85 466.85 8,066
Apr 19, 2024 465.20 470.10 461.55 463.20 463.20 2,969
Apr 18, 2024 468.35 496.90 459.65 473.35 473.35 32,006
Apr 16, 2024 449.65 460.45 440.00 459.75 459.75 3,571
Apr 15, 2024 386.25 462.45 386.25 444.60 444.60 14,746
Apr 12, 2024 455.00 455.00 447.35 451.40 451.40 6,333
Apr 10, 2024 465.15 469.10 450.00 454.05 454.05 5,228
Apr 9, 2024 456.35 470.55 456.35 465.15 465.15 7,060
Apr 8, 2024 466.75 470.35 455.80 465.10 465.10 8,133
Apr 5, 2024 478.60 491.65 465.00 466.75 466.75 11,793
Apr 4, 2024 472.10 482.00 467.50 473.40 473.40 7,541
Apr 3, 2024 473.60 476.80 466.60 471.65 471.65 11,642
Apr 2, 2024 456.95 480.60 451.70 474.65 474.65 8,437
Apr 1, 2024 429.45 455.45 429.45 448.65 448.65 3,336
Mar 28, 2024 6.00 Dividend
Mar 28, 2024 455.15 456.60 436.55 441.10 441.10 13,223
Mar 27, 2024 457.95 464.05 452.20 459.85 453.85 12,841
Mar 26, 2024 459.80 466.10 450.00 452.55 446.65 14,510
Mar 22, 2024 450.95 462.45 448.10 452.75 446.84 7,809
Mar 21, 2024 459.75 460.00 449.10 451.00 445.12 4,913
Mar 20, 2024 438.05 462.60 433.70 449.85 443.98 16,402
Mar 19, 2024 449.05 449.05 436.05 441.10 435.34 6,742
Mar 18, 2024 445.95 460.00 444.65 447.60 441.76 5,017
Mar 15, 2024 450.55 456.00 440.75 452.55 446.65 7,113
Mar 14, 2024 430.10 460.80 428.80 445.65 439.84 11,174
Mar 13, 2024 458.95 458.95 426.45 435.20 429.52 11,727
Mar 12, 2024 454.95 454.95 442.70 449.95 444.08 5,609
Mar 11, 2024 466.00 466.00 451.40 453.40 447.48 12,679
Mar 7, 2024 455.10 482.55 455.10 470.00 463.87 11,526
Mar 6, 2024 462.10 466.85 455.75 459.55 453.55 9,750
Mar 5, 2024 479.50 484.85 463.80 466.90 460.81 3,406
Mar 4, 2024 463.60 482.35 460.20 474.70 468.51 12,584
Mar 1, 2024 466.05 469.70 460.85 465.90 459.82 2,057
Feb 29, 2024 474.90 474.90 449.65 465.15 459.08 9,271
Feb 28, 2024 444.05 468.50 443.00 465.65 459.57 20,818
Feb 27, 2024 444.70 463.35 444.40 448.45 442.60 4,161
Feb 26, 2024 461.80 468.90 454.85 461.30 455.28 18,105
Feb 23, 2024 465.25 466.20 458.35 462.70 456.66 8,672
Feb 22, 2024 463.10 464.10 448.00 456.15 450.20 7,846
Feb 21, 2024 448.20 470.00 448.20 455.70 449.75 16,893
Feb 20, 2024 466.00 470.30 454.25 460.30 454.29 5,472
Feb 19, 2024 460.20 473.20 448.85 457.55 451.58 9,172
Feb 16, 2024 457.35 473.50 453.70 469.50 463.37 17,832
Feb 15, 2024 463.35 474.95 457.10 458.95 452.96 19,553
Feb 14, 2024 475.00 475.00 460.55 464.25 458.19 4,553
Feb 13, 2024 480.65 484.65 466.85 469.45 463.32 5,358
Feb 12, 2024 490.05 496.85 475.00 480.05 473.79 10,878
Feb 9, 2024 493.00 495.80 481.45 490.30 483.90 8,401
Feb 8, 2024 500.05 501.45 488.00 491.05 484.64 5,380
Feb 7, 2024 501.20 508.50 407.10 499.10 492.59 7,865
Feb 6, 2024 509.25 516.30 497.05 501.20 494.66 6,652
Feb 5, 2024 526.95 526.95 496.55 499.30 492.79 4,195
Feb 2, 2024 462.05 526.10 462.05 507.10 500.48 6,836
Feb 1, 2024 514.90 527.15 506.85 509.15 502.51 2,818
Jan 31, 2024 503.20 518.25 503.20 514.25 507.54 5,403
Jan 30, 2024 519.95 519.95 500.90 503.75 497.18 5,064
Jan 29, 2024 511.05 511.65 500.00 506.00 499.40 10,204
Jan 25, 2024 528.05 528.05 508.05 510.20 503.54 4,198
Jan 24, 2024 523.35 528.40 511.15 521.05 514.25 10,788
Jan 23, 2024 558.00 562.90 507.70 513.10 506.41 9,117
Jan 19, 2024 523.20 529.00 516.00 525.90 519.04 7,690
Jan 17, 2024 517.30 529.90 517.30 522.95 516.13 4,985
Jan 16, 2024 542.80 542.80 518.85 527.70 520.81 4,925
Jan 15, 2024 551.65 551.65 531.80 532.20 525.26 9,201
Jan 12, 2024 529.65 549.15 529.00 535.15 528.17 8,537
Jan 11, 2024 530.75 535.00 525.50 526.95 520.07 6,346
Jan 10, 2024 530.35 531.75 523.50 527.70 520.81 3,568
Jan 9, 2024 542.40 548.95 530.10 531.20 524.27 5,473
Jan 8, 2024 549.05 552.05 535.50 536.35 529.35 3,675
Jan 5, 2024 564.85 564.85 543.75 546.25 539.12 2,162
Jan 4, 2024 553.50 563.00 547.00 549.45 542.28 6,634
Jan 3, 2024 549.95 564.70 539.25 549.15 541.98 4,389
Jan 2, 2024 544.05 558.75 539.45 544.35 537.25 7,881
Jan 1, 2024 557.95 557.95 547.60 553.40 546.18 2,282
Dec 29, 2023 566.05 566.05 545.95 548.70 541.54 12,637
Dec 28, 2023 564.55 571.85 547.95 556.85 549.58 9,497
Dec 27, 2023 565.45 587.00 561.80 563.80 556.44 6,457
Dec 26, 2023 565.05 586.85 558.00 563.40 556.05 16,307
Dec 22, 2023 6.80 Dividend
Dec 22, 2023 573.60 580.40 557.05 573.30 565.82 7,032
Dec 21, 2023 538.10 567.25 528.35 562.35 548.30 9,422
Dec 20, 2023 559.95 586.05 539.30 542.05 528.51 21,737
Dec 19, 2023 589.95 589.95 547.00 553.75 539.92 45,372
Dec 18, 2023 534.60 599.00 534.60 575.60 561.22 91,266
Dec 15, 2023 519.00 543.70 519.00 529.25 516.03 12,809
Dec 14, 2023 521.85 533.60 512.00 517.75 504.82 9,635
Dec 13, 2023 500.00 520.00 487.00 511.55 498.77 16,776
Dec 12, 2023 489.90 499.50 486.40 489.85 477.61 1,774
Dec 11, 2023 493.95 498.00 487.05 492.45 480.15 7,685
Dec 8, 2023 477.00 491.80 472.00 488.45 476.25 8,536
Dec 7, 2023 495.95 495.95 465.75 477.40 465.47 2,394
Dec 6, 2023 480.05 485.05 473.60 475.60 463.72 6,956
Dec 5, 2023 476.35 483.95 474.70 477.75 465.81 1,426
Dec 4, 2023 485.00 486.70 480.00 482.65 470.59 1,947
Dec 1, 2023 487.45 490.75 475.70 479.35 467.37 5,914
Nov 30, 2023 489.95 489.95 474.95 481.35 469.32 5,043
Nov 29, 2023 490.05 491.85 479.40 483.60 471.52 4,263
Nov 28, 2023 486.05 503.50 485.65 487.45 475.27 6,253
Nov 24, 2023 494.95 497.00 485.60 491.45 479.17 1,475
Nov 23, 2023 492.30 500.35 436.00 490.10 477.86 4,465
Nov 22, 2023 500.00 505.05 491.80 499.95 487.46 4,547
Nov 21, 2023 489.65 501.90 480.30 499.45 486.97 7,660
Nov 20, 2023 493.30 495.00 481.10 485.60 473.47 2,928
Nov 17, 2023 488.90 494.45 483.00 484.00 471.91 2,165
Nov 16, 2023 475.00 500.60 475.00 489.90 477.66 2,184
Nov 15, 2023 488.00 497.30 483.75 483.95 471.86 3,620
Nov 13, 2023 499.00 499.00 487.00 488.60 476.39 11,900
Nov 10, 2023 489.10 496.10 486.15 486.95 474.78 6,969
Nov 9, 2023 490.05 506.25 478.10 487.45 475.27 12,178
Nov 8, 2023 523.95 530.85 495.40 497.10 484.68 10,444
Nov 7, 2023 513.50 513.50 495.15 497.40 484.97 660
Nov 6, 2023 495.45 515.65 495.45 504.65 492.04 739
Nov 3, 2023 500.45 508.65 496.00 505.55 492.92 3,733
Nov 2, 2023 503.80 514.60 494.70 497.15 484.73 7,432
Nov 1, 2023 496.55 501.30 493.15 499.85 487.36 928
Oct 31, 2023 518.95 518.95 493.45 498.10 485.66 1,766
Oct 30, 2023 519.85 519.85 497.10 499.35 486.88 598

Related Tickers