R Systems International Limited (RSYSTEMS)

INR 405.25

(1.57%)

Historical Prices

Date Open High Low Close Volume
18 Jul, 2019 43.75 44.65 43.65 43.9 5171.00
17 Jul, 2019 43.9 43.9 43.7 43.75 2366.00
16 Jul, 2019 43.0 44.2 42.6 44.0 4710.00
15 Jul, 2019 42.2 43.6 42.2 43.2 7954.00
12 Jul, 2019 41.95 42.5 40.5 42.2 16.38 Thousand
11 Jul, 2019 43.0 43.0 42.05 42.15 6772.00
10 Jul, 2019 42.95 43.0 42.1 42.95 10.4 Thousand
09 Jul, 2019 43.0 46.0 41.65 44.45 9870.00
08 Jul, 2019 44.55 45.2 41.5 43.1 22.04 Thousand
05 Jul, 2019 47.0 48.55 41.35 44.0 69.14 Thousand