R Systems International Limited (RSYSTEMS)

INR 405.25

(1.57%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2019 40.45 41.3 40.0 40.0 213.00
01 Oct, 2019 39.05 40.75 38.0 39.55 3230.00
30 Sep, 2019 40.2 41.7 39.7 39.8 4623.00
27 Sep, 2019 40.0 40.5 40.0 40.2 4194.00
26 Sep, 2019 40.55 41.0 39.65 39.8 7714.00
25 Sep, 2019 41.2 41.25 40.6 40.7 1716.00
24 Sep, 2019 40.9 41.3 40.6 40.9 2316.00
23 Sep, 2019 40.8 42.3 40.75 41.15 13.59 Thousand
20 Sep, 2019 40.3 41.85 40.15 40.95 8439.00
19 Sep, 2019 41.55 41.55 40.4 40.6 2870.00