R Systems International		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
09-11-2026 Monday	BSE Sensex : 81,106.65 +107.25 +0.13%		NSE Nifty 50 : 25,044.65 +58.25 +0.23%		USD - INR 1 $ = Rs 93.91	Find Stock
Share Price in Google :	R Systems International		MCap (aprox) 3131.8 Crores	Symbol : RSYSTEMS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.9%	-4.1%	8.2%	7.4%	-14.9%	-37.0%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
09-11-26	Mon	263.15	-6.4	184.18k	-2.4%
08-11-26	Sun	269.55	1.5	66.33k	0.6%	Data Update : 7 PM
06-11-26	Fri	268.05	-1.2	576.26k	-0.4%	09-11-26 : 263.15
05-11-26	Thu	269.25	-0.45	689.86k	-0.2%
04-11-26	Wed	269.7	21.4	8.64m	8.6%	Compared to  :  30-10-26 250.85
03-11-26	Tue	248.3	-0.55	300.74k	-0.2%
02-11-26	Mon	248.85	-2	219.08k	-0.8%	7 Days %
30-10-26	Fri	250.85	-1.55	337.78k	-0.6%	4.9%
29-10-26	Thu	252.4	0.2	280.83k	0.1%
28-10-26	Wed	252.2	0.25	306.88k	0.1%	Compared to  :  09-10-26 274.3
27-10-26	Tue	251.95	4.1	268.6k	1.7%
26-10-26	Mon	247.85	-1.3	318.07k	-0.5%	1 Month %
23-10-26	Fri	249.15	-4.25	535.13k	-1.7%	-4.1%
22-10-26	Thu	253.4	-7	294.13k	-2.7%	.
21-10-26	Wed	260.4	3.35	699.01k	1.3%	Compared to  :  09-09-26 243.27
19-10-26	Mon	257.05	-4.45	425.65k	-1.7%
16-10-26	Fri	261.5	3.45	497.12k	1.3%	2 Months %
15-10-26	Thu	258.05	-4.9	604.43k	-1.9%	8.2%
14-10-26	Wed	262.95	-2	694.16k	-0.8%
13-10-26	Tue	264.95	4.3	5.22m	1.6%	Compared to  :  10-08-26 245.05
12-10-26	Mon	260.65	-13.65	2.42m	-5.0%
09-10-26	Fri	274.3	31.45	33.3m	13.0%	3 Months %
08-10-26	Thu	242.85	-9.5	619.01k	-3.8%	7.4%
07-10-26	Wed	252.35	6.05	1.32m	2.5%
06-10-26	Tue	246.3	-3.6	760.94k	-1.4%	Compared to  :  08-05-26 309.05
05-10-26	Mon	249.9	-13.7	2.01m	-5.2%
01-10-26	Thu	263.6	-16.3	5.8m	-5.8%	6 Months %
30-09-26	Wed	279.9	-18.79	12.51m	-6.3%	-14.9%
29-09-26	Tue	298.69	23.48	67.29m	8.5%
28-09-26	Mon	275.21	39.59	61.31m	16.8%	Compared to  :  10-11-25 417.95
25-09-26	Fri	235.62	-1.81	128.72k	-0.8%
24-09-26	Thu	237.43	-2.17	145.17k	-0.9%	1 year %
23-09-26	Wed	239.6	0.15	320.94k	0.1%	-37.0%
22-09-26	Tue	239.45	-3.63	93.08k	-1.5%
21-09-26	Mon	243.08	0.93	94.89k	0.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
18-09-26	Fri	242.15	-3.63	107.48k	-1.5%
17-09-26	Thu	245.78	5.04	131.09k	2.1%
16-09-26	Wed	240.74	0.27	140.22k	0.1%
15-09-26	Tue	240.47	0.11	217.29k	0.0%
11-09-26	Fri	240.36	-2.69	89.86k	-1.1%
10-09-26	Thu	243.05	-0.22	107.92k	-0.1%
09-09-26	Wed	243.27	-2.62	260.43k	-1.1%
08-09-26	Tue	245.89	-4.83	82.88k	-1.9%
07-09-26	Mon	250.72	-5.4	115.82k	-2.1%
04-09-26	Fri	256.12	3.48	203.98k	1.4%
03-09-26	Thu	252.64	-1.32	126.71k	-0.5%
02-09-26	Wed	253.96	-1.78	333.13k	-0.7%
01-09-26	Tue	255.74	10.44	464.4k	4.3%
31-08-26	Mon	245.3	-1.45	171.92k	-0.6%
28-08-26	Fri	246.75	7.65	253.79k	3.2%
27-08-26	Thu	239.1	-1	206.24k	-0.4%
26-08-26	Wed	240.1	-3.05	121.28k	-1.3%
25-08-26	Tue	243.15	3.4	169.67k	1.4%
24-08-26	Mon	239.75	0.5	137.48k	0.2%
21-08-26	Fri	239.25	-2.35	116.89k	-1.0%
20-08-26	Thu	241.6	2.7	132.92k	1.1%
19-08-26	Wed	238.9	-3.4	179.9k	-1.4%
18-08-26	Tue	242.3	2.1	141.53k	0.9%
17-08-26	Mon	240.2	-1.6	91.46k	-0.7%
14-08-26	Fri	241.8	-0.9	98.39k	-0.4%
13-08-26	Thu	242.7	2.6	156.9k	1.1%
12-08-26	Wed	240.1	-4.85	222.24k	-2.0%
11-08-26	Tue	244.95	-0.1	240.75k	0.0%
10-08-26	Mon	245.05	-2.8	195.8k	-1.1%
07-08-26	Fri	247.85	-8.1	263.24k	-3.2%
06-08-26	Thu	255.95	0.6	452.8k	0.2%
05-08-26	Wed	255.35	-16.25	1.27m	-6.0%
04-08-26	Tue	271.6	-2.2	292.81k	-0.8%
03-08-26	Mon	273.8	11.34	477.44k	4.3%
31-07-26	Fri	262.46	-1.01	248k	-0.4%
30-07-26	Thu	263.47	-0.72	530.68k	-0.3%
29-07-26	Wed	264.19	9.99	779.44k	3.9%
28-07-26	Tue	254.2	1.35	514.83k	0.5%
27-07-26	Mon	252.85	7.34	416.73k	3.0%
24-07-26	Fri	245.51	-3.13	178.77k	-1.3%
23-07-26	Thu	248.64	9.63	455.1k	4.0%
22-07-26	Wed	239.01	-9.26	346.42k	-3.7%
21-07-26	Tue	248.27	-2.16	295.76k	-0.9%
20-07-26	Mon	250.43	-4.66	404.91k	-1.8%
17-07-26	Fri	255.09	2.38	281.29k	0.9%
16-07-26	Thu	252.71	4.06	509.09k	1.6%
15-07-26	Wed	248.65	-4.31	473.69k	-1.7%
14-07-26	Tue	252.96	2.68	745.3k	1.1%
13-07-26	Mon	250.28	8.42	1.15m	3.5%
10-07-26	Fri	241.86	6.17	1.66m	2.6%
09-07-26	Thu	235.69	0.74	322.58k	0.3%
08-07-26	Wed	234.95	-1.76	2.52m	-0.7%
07-07-26	Tue	236.71	11.45	3.58m	5.1%
06-07-26	Mon	225.26	5.1	637.19k	2.3%
03-07-26	Fri	220.16	-9.04	1.46m	-3.9%
02-07-26	Thu	229.2	5.37	876.86k	2.4%
01-07-26	Wed	223.83	-11.07	797.94k	-4.7%
30-06-26	Tue	234.9	-4	312.29k	-1.7%
29-06-26	Mon	238.9	-10.7	312.5k	-4.3%
25-06-26	Thu	249.6	0.05	109.65k	0.0%
24-06-26	Wed	249.55	-0.3	159.58k	-0.1%
23-06-26	Tue	249.85	-4.45	168.9k	-1.7%
22-06-26	Mon	254.3	-9.85	523.98k	-3.7%
19-06-26	Fri	264.15	-3.45	126.49k	-1.3%
18-06-26	Thu	267.6	0.95	124.17k	0.4%
17-06-26	Wed	266.65	4.35	553.48k	1.7%
16-06-26	Tue	262.3	5.65	103.01k	2.2%
15-06-26	Mon	256.65	5.25	130.19k	2.1%
12-06-26	Fri	251.4	8.25	261k	3.4%
11-06-26	Thu	243.15	2.5	180.93k	1.0%
10-06-26	Wed	240.65	-6.7	109.16k	-2.7%
09-06-26	Tue	247.35	3.8	138.33k	1.6%
08-06-26	Mon	243.55	-11.75	193.75k	-4.6%
05-06-26	Fri	255.3	1.25	132.63k	0.5%
04-06-26	Thu	254.05	-5.55	322.51k	-2.1%
03-06-26	Wed	259.6	-12.75	445.48k	-4.7%
02-06-26	Tue	272.35	7.1	1.12m	2.7%
01-06-26	Mon	265.25	0.2	336.14k	0.1%
29-05-26	Fri	265.05	-0.65	365.97k	-0.2%
27-05-26	Wed	265.7	-0.2	133.6k	-0.1%
26-05-26	Tue	265.9	-1.5	321.21k	-0.6%
25-05-26	Mon	267.4	-1.5	175.59k	-0.6%
22-05-26	Fri	268.9	-1.65	106.7k	-0.6%
21-05-26	Thu	270.55	-3.65	147.22k	-1.3%
20-05-26	Wed	274.2	-4.25	98.61k	-1.5%
19-05-26	Tue	278.45	1.45	311.31k	0.5%
18-05-26	Mon	277	4.1	282.47k	1.5%
15-05-26	Fri	272.9	0.2	346.31k	0.1%
14-05-26	Thu	272.7	-18.5	667.47k	-6.4%
13-05-26	Wed	291.2	-3.55	463.74k	-1.2%
12-05-26	Tue	294.75	-12.1	554.74k	-3.9%
11-05-26	Mon	306.85	-2.2	768.77k	-0.7%
08-05-26	Fri	309.05	6.3	1.39m	2.1%
07-05-26	Thu	302.75	14.3	5.74m	5.0%
06-05-26	Wed	288.45	21.4	1.13m	8.0%
05-05-26	Tue	267.05	7.3	232.24k	2.8%
04-05-26	Mon	259.75	-3.39	109.6k	-1.3%
30-04-26	Thu	263.14	-3.68	105.58k	-1.4%
29-04-26	Wed	266.82	-1.01	103.8k	-0.4%
28-04-26	Tue	267.83	-3.63	133.35k	-1.3%
27-04-26	Mon	271.46	4.34	185.21k	1.6%
24-04-26	Fri	267.12	-13.15	440.84k	-4.7%
23-04-26	Thu	280.27	-8.18	134.37k	-2.8%
22-04-26	Wed	288.45	5.49	421.18k	1.9%
21-04-26	Tue	282.96	-6.27	230.48k	-2.2%
20-04-26	Mon	289.23	11.73	586.7k	4.2%
17-04-26	Fri	277.5	-0.5	253.63k	-0.2%
16-04-26	Thu	278	8.24	423.72k	3.1%
15-04-26	Wed	269.76	11.45	281.37k	4.4%
13-04-26	Mon	258.31	-2.88	201.96k	-1.1%
10-04-26	Fri	261.19	-7.83	605.01k	-2.9%
09-04-26	Thu	269.02	-13.08	461.73k	-4.6%
08-04-26	Wed	282.1	14.8	1.35m	5.5%
07-04-26	Tue	267.3	3.78	279.41k	1.4%
06-04-26	Mon	263.52	-2.27	192.19k	-0.9%
02-04-26	Thu	265.79	10.55	416.5k	4.1%
01-04-26	Wed	255.24	21.49	548.66k	9.2%
30-03-26	Mon	233.75	-14.15	329.79k	-5.7%
27-03-26	Fri	247.9	-7.75	299.09k	-3.0%
25-03-26	Wed	255.65	3.9	281.54k	1.5%
24-03-26	Tue	251.75	-0.2	252.71k	-0.1%
23-03-26	Mon	251.95	-12.2	391.12k	-4.6%
20-03-26	Fri	264.15	0.15	348.16k	0.1%
19-03-26	Thu	264	1.35	860.31k	0.5%
18-03-26	Wed	262.65	-33.2	469.35k	2.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	295.85	2.3	55.91k	0.8%
26-02-26	Thu	293.55	-14.25	122.99k	-4.6%
25-02-26	Wed	307.8	0.1	141.87k	0.0%
24-02-26	Tue	307.7	-7.25	74.53k	-2.3%
23-02-26	Mon	314.95	-6.35	103.59k	-2.0%
20-02-26	Fri	321.3	-3.8	56.14k	-1.2%
19-02-26	Thu	325.1	6.65	71.5k	2.1%
18-02-26	Wed	318.45	-2	75.38k	-0.6%
17-02-26	Tue	320.45	-3.4	189.41k	-1.0%
16-02-26	Mon	323.85	-17.55	135.69k	-5.1%
13-02-26	Fri	341.4	-4.1	369.16k	-1.2%
12-02-26	Thu	345.5	-10.1	93.25k	-2.8%
11-02-26	Wed	355.6	6.2	170.87k	1.8%
10-02-26	Tue	349.4	-8.05	51.61k	-2.3%
09-02-26	Mon	357.45	-10.35	107.62k	-2.8%
06-02-26	Fri	367.8	-14.65	58.71k	-3.8%
05-02-26	Thu	382.45	15.35	66.33k	4.2%
04-02-26	Wed	367.1	-0.75	47.93k	-0.2%
03-02-26	Tue	367.85	-11.6	18.29k	-3.1%
02-02-26	Mon	379.45	-0.6	41.34k	-0.2%
01-02-26	Sun	380.05	8	61.04k	2.2%
30-01-26	Fri	372.05	18.35	52.46k	5.2%
29-01-26	Thu	353.7	-3.15	77.59k	-0.9%
28-01-26	Wed	356.85	-15.1	66.54k	-4.1%
27-01-26	Tue	371.95	7.45	36.63k	2.0%
23-01-26	Fri	364.5	-13.3	143.92k	-3.5%
22-01-26	Thu	377.8	-4.6	79.09k	-1.2%
21-01-26	Wed	382.4	-11.65	69.63k	-3.0%
20-01-26	Tue	394.05	8.35	49.94k	2.2%
19-01-26	Mon	385.7	0.5	63k	0.1%
16-01-26	Fri	385.2	-7.6	107.6k	-1.9%
14-01-26	Wed	392.8	-2.8	59.34k	-0.7%
13-01-26	Tue	395.6	-4.25	51.06k	-1.1%
12-01-26	Mon	399.85	-12	110.12k	-2.9%
09-01-26	Fri	411.85	9.5	45.2k	2.4%
08-01-26	Thu	402.35	-1.9	57.25k	-0.5%
07-01-26	Wed	404.25	-2.45	66.41k	-0.6%
06-01-26	Tue	406.7	-1.05	25.14k	-0.3%
05-01-26	Mon	407.75	3.2	23.03k	0.8%
02-01-26	Fri	404.55	-1.15	29.5k	-0.3%
01-01-26	Thu	405.7	-9.7	37.66k	-2.3%
31-12-25	Wed	415.4	0.9	46.5k	0.2%
30-12-25	Tue	406.5	8.9	78.65k	2.2%
29-12-25	Mon	405.6	-3.2	63.48k	-0.8%
26-12-25	Fri	408.8	-11.2	97.71k	-2.7%
24-12-25	Wed	420	-7.6	33.96k	-1.8%
23-12-25	Tue	427.6	8.75	69k	2.1%
22-12-25	Mon	418.85	-1.1	64.09k	-0.3%
19-12-25	Fri	419.95	3.05	92.55k	0.7%
18-12-25	Thu	416.9	12.45	92.13k	3.1%
17-12-25	Wed	404.45	1.5	30.6k	0.4%
16-12-25	Tue	402.95	-2.75	28.08k	-0.7%
15-12-25	Mon	405.7	2.4	19.09k	0.6%
12-12-25	Fri	403.3	-5.45	32.32k	-1.3%
11-12-25	Thu	408.75	4.95	51.35k	1.2%
10-12-25	Wed	403.8	-16.45	72.18k	-3.9%
09-12-25	Tue	420.25	-0.3	36.3k	-0.1%
08-12-25	Mon	420.55	15.3	160.43k	3.8%
05-12-25	Fri	405.25	4.3	44.45k	1.1%
04-12-25	Thu	400.95	2.25	71.17k	0.6%
03-12-25	Wed	398.7	0.2	112.28k	0.1%
02-12-25	Tue	398.5	1.65	100.92k	0.4%
01-12-25	Mon	396.85	-7.65	67.68k	-1.9%
28-11-25	Fri	404.5	4.3	164.06k	1.1%
27-11-25	Thu	400.2	2.25	170.11k	0.6%
26-11-25	Wed	397.95	-4.8	160.83k	-1.2%
25-11-25	Tue	402.75	-5.8	87.43k	-1.4%
24-11-25	Mon	408.55	-14.25	68.47k	-3.4%
21-11-25	Fri	422.8	14.55	141.53k	3.6%
20-11-25	Thu	408.25	-4.3	80.08k	-1.0%
19-11-25	Wed	412.55	3	143.24k	0.7%
18-11-25	Tue	409.55	4.3	84.26k	1.1%
17-11-25	Mon	405.25	-5.35	56.39k	-1.3%
14-11-25	Fri	410.6	-0.55	42.13k	-0.1%
13-11-25	Thu	411.15	-6.35	63.32k	-1.5%
12-11-25	Wed	417.5	7.15	69.32k	1.7%
11-11-25	Tue	410.35	-7.6	100.82k	-1.8%
10-11-25	Mon	417.95	1.95	120.98k	0.5%
07-11-25	Fri	416	-9.4	42.25k	-2.2%