R Systems International share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	R Systems International		MCap (aprox) 3048.7 Crores	Symbol : RSYSTEMS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.0%	-6.0%	-4.9%		-36.7%	-39.3%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	256.65	5.25	130.19k	2.1%
12-06-26	Fri	251.4	8.25	261k	3.4%	Data Update : 7 PM
11-06-26	Thu	243.15	2.5	180.93k	1.0%	15-06-26 : 256.65
10-06-26	Wed	240.65	-6.7	109.16k	-2.7%
09-06-26	Tue	247.35	3.8	138.33k	1.6%	Compared to  :  04-06-26 254.05
08-06-26	Mon	243.55	-11.75	193.75k	-4.6%
05-06-26	Fri	255.3	1.25	132.63k	0.5%	7 Days %
04-06-26	Thu	254.05	-5.55	322.51k	-2.1%	1.0%
03-06-26	Wed	259.6	-12.75	445.48k	-4.7%
02-06-26	Tue	272.35	7.1	1.12m	2.7%	Compared to  :  15-05-26 272.9
01-06-26	Mon	265.25	0.2	336.14k	0.1%
29-05-26	Fri	265.05	-0.65	365.97k	-0.2%	1 Month %
27-05-26	Wed	265.7	-0.2	133.6k	-0.1%	-6.0%
26-05-26	Tue	265.9	-1.5	321.21k	-0.6%	.
25-05-26	Mon	267.4	-1.5	175.59k	-0.6%	Compared to  :  15-04-26 269.76
22-05-26	Fri	268.9	-1.65	106.7k	-0.6%
21-05-26	Thu	270.55	-3.65	147.22k	-1.3%	2 Months %
20-05-26	Wed	274.2	-4.25	98.61k	-1.5%	-4.9%
19-05-26	Tue	278.45	1.45	311.31k	0.5%
18-05-26	Mon	277	4.1	282.47k	1.5%	Compared to  :  16-03-26
15-05-26	Fri	272.9	0.2	346.31k	0.1%
14-05-26	Thu	272.7	-18.5	667.47k	-6.4%	3 Months %
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%	Compared to  :  15-12-25 405.7
08-05-26	Fri	309.05	6.3	1.39m	2.1%
07-05-26	Thu	302.75	14.3	5.74m	5.0%	6 Months %
06-05-26	Wed	288.45	21.4	1.13m	8.0%	-36.7%
05-05-26	Tue	267.05	7.3	232.24k	2.8%
04-05-26	Mon	259.75	-3.39	109.6k	-1.3%	Compared to  :  16-06-25 423.05
30-04-26	Thu	263.14	-3.68	105.58k	-1.4%
29-04-26	Wed	266.82	-1.01	103.8k	-0.4%	1 year %
28-04-26	Tue	267.83	-3.63	133.35k	-1.3%	-39.3%
27-04-26	Mon	271.46	4.34	185.21k	1.6%
24-04-26	Fri	267.12	-13.15	440.84k	-4.7%	*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. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-29	860.31k	0.5%
18-03-26	Wed	293	-2.85	52.41k	-1.0%
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	8.9	78.65k	2.2%
30-12-25	Tue	406.5	0.9	46.5k	0.2%
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%
06-11-25	Thu	425.4	-2.1	50.39k	-0.5%
04-11-25	Tue	427.5	-4.35	63.68k	-1.0%
03-11-25	Mon	431.85	17.45	227.52k	4.2%
31-10-25	Fri	414.4	1.5	46.35k	0.4%
30-10-25	Thu	412.9	-2.15	75.15k	-0.5%
29-10-25	Wed	415.05	5.25	81.48k	1.3%
28-10-25	Tue	409.8	-5.2	196.89k	-1.3%
27-10-25	Mon	415	-4.2	64.71k	-1.0%
24-10-25	Fri	419.2	-0.8	28.8k	-0.2%
23-10-25	Thu	420	2.75	149.34k	0.7%
21-10-25	Tue	417.25	-0.4	75.34k	-0.1%
20-10-25	Mon	417.65	4	39.67k	1.0%
17-10-25	Fri	413.65	4.4	102.13k	1.1%
16-10-25	Thu	409.25	-4.15	56.85k	-1.0%
15-10-25	Wed	413.4	-7.95	80.65k	-1.9%
14-10-25	Tue	421.35	1.8	36.23k	0.4%
13-10-25	Mon	419.55	0.65	50.16k	0.2%
10-10-25	Fri	418.9	0.35	60.72k	0.1%
09-10-25	Thu	418.55	-4.65	69.4k	-1.1%
08-10-25	Wed	423.2	9.35	98.21k	2.3%
07-10-25	Tue	413.85	2.95	53.92k	0.7%
06-10-25	Mon	410.9	10.1	78.1k	2.5%
03-10-25	Fri	400.8	-6.05	167.9k	-1.5%
01-10-25	Wed	406.85	-9.35	95.25k	-2.2%
30-09-25	Tue	416.2	-11.6	91.48k	-2.7%
29-09-25	Mon	427.8	-2.15	80.75k	-0.5%
26-09-25	Fri	429.95	1.85	122.11k	0.4%
25-09-25	Thu	428.1	-1.3	144.27k	-0.3%
24-09-25	Wed	429.4	-14.1	253.48k	-3.2%
23-09-25	Tue	443.5	0.15	124.61k	0.0%
22-09-25	Mon	443.35	2.85	180.56k	0.6%
19-09-25	Fri	440.5	1.8	187.35k	0.4%
18-09-25	Thu	438.7	-4.15	221.22k	-0.9%
17-09-25	Wed	442.85	-6.65	75.01k	-1.5%
16-09-25	Tue	449.5	-6.6	113.88k	-1.4%
15-09-25	Mon	456.1	-6.55	141.51k	-1.4%
12-09-25	Fri	462.65	17.3	393.88k	3.9%
11-09-25	Thu	445.35	-5.85	262.19k	-1.3%
10-09-25	Wed	451.2	-1.15	165.77k	-0.3%
09-09-25	Tue	452.35	-6.85	152.88k	-1.5%
08-09-25	Mon	459.2	-11.1	170.47k	-2.4%
05-09-25	Fri	470.3	8.5	302.55k	1.8%
04-09-25	Thu	461.8	1.5	396.78k	0.3%
03-09-25	Wed	460.3	-1.3	163.39k	-0.3%
02-09-25	Tue	461.6	13.3	319.23k	3.0%
01-09-25	Mon	448.3	-17.1	265.4k	-3.7%
29-08-25	Fri	465.4	-9.15	735.99k	-1.9%
28-08-25	Thu	474.55	28.35	7.32m	6.4%
26-08-25	Tue	446.2	22.7	17.7m	5.4%
25-08-25	Mon	423.5	0.55	68.23k	0.1%
22-08-25	Fri	422.95	3.45	89.68k	0.8%
21-08-25	Thu	419.5	-4.6	62.28k	-1.1%
20-08-25	Wed	424.1	-9.35	56.41k	-2.2%
19-08-25	Tue	433.45	-14.95	229.43k	-3.3%
18-08-25	Mon	448.4	17.1	239.64k	4.0%
14-08-25	Thu	431.3	7.15	54.33k	1.7%
13-08-25	Wed	424.15	5.65	42.95k	1.4%
12-08-25	Tue	418.5	-11.8	55.83k	-2.7%
11-08-25	Mon	430.3	-8.6	117.29k	-2.0%
08-08-25	Fri	438.9	3.75	143.86k	0.9%
07-08-25	Thu	435.15	11.55	111.7k	2.7%
06-08-25	Wed	423.6	3.7	43.89k	0.9%
05-08-25	Tue	419.9	1.8	175.53k	0.4%
04-08-25	Mon	418.1	0.55	178.12k	0.1%
01-08-25	Fri	417.55	4.5	87.47k	1.1%
31-07-25	Thu	420	-2.45	69.57k	-0.6%
30-07-25	Wed	415.5	-4.05	178.24k	-1.0%
29-07-25	Tue	419.55	-11.85	126.31k	-2.7%
28-07-25	Mon	431.4	-8.85	93.08k	-2.0%
25-07-25	Fri	440.25	-9.95	61.73k	-2.2%
24-07-25	Thu	450.2	5.85	118.67k	1.3%
23-07-25	Wed	444.35	-3.4	32.91k	-0.8%
22-07-25	Tue	447.75	-4.1	87.55k	-0.9%
21-07-25	Mon	451.85	-1.05	82.13k	-0.2%
18-07-25	Fri	452.9	3.05	79.47k	0.7%
17-07-25	Thu	449.85	13.5	130.92k	3.1%
16-07-25	Wed	436.35	-2.2	69.17k	-0.5%
15-07-25	Tue	438.55	-7.05	46.69k	-1.6%
14-07-25	Mon	445.6	-5.15	49.43k	-1.1%
11-07-25	Fri	450.75	3.05	157.35k	0.7%
10-07-25	Thu	447.7	-5.65	144.62k	-1.2%
09-07-25	Wed	453.35	6.1	110.31k	1.4%
08-07-25	Tue	447.25	-2.8	49.09k	-0.6%
07-07-25	Mon	450.05	-8.8	129.36k	-1.9%
04-07-25	Fri	458.85	0.5	608.93k	0.1%
03-07-25	Thu	458.35	-1.4	108.99k	-0.3%
02-07-25	Wed	459.75	-4.8	103.46k	-1.0%
01-07-25	Tue	464.55	7.05	216.06k	1.5%
30-06-25	Mon	457.5	10.5	956.93k	2.3%
27-06-25	Fri	447	4	146.68k	0.9%
26-06-25	Thu	443	-3.35	586.65k	-0.8%
25-06-25	Wed	446.35	19.1	453.71k	4.5%
24-06-25	Tue	427.25	-4.2	124.48k	-1.0%
23-06-25	Mon	431.45	-8.05	685.24k	-1.8%
20-06-25	Fri	439.5	-4.85	191.67k	-1.1%
19-06-25	Thu	444.35	-4.35	102.64k	-1.0%
18-06-25	Wed	448.7	-0.6	339.36k	-0.1%
17-06-25	Tue	449.3	26.25	916.68k	6.2%
16-06-25	Mon	423.05	2.9	108.49k	0.7%
13-06-25	Fri	420.15	-10.9	214.48k	-2.5%
12-06-25	Thu	431.05	14.65	560.43k	3.5%
11-06-25	Wed	416.4	33.75	1.52m	8.8%