R Systems International Limited (RSYSTEMS)

INR 405.25

(1.57%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2019 49.4 50.3 49.35 49.8 38.6 Thousand
15 Feb, 2019 50.15 51.0 49.3 50.0 16.6 Thousand
14 Feb, 2019 49.95 50.6 49.55 50.05 21.42 Thousand
12 Feb, 2019 50.35 50.65 50.05 50.2 6907.00
11 Feb, 2019 50.5 51.3 49.55 50.35 48 Thousand
08 Feb, 2019 50.6 53.6 48.35 49.75 95.99 Thousand
07 Feb, 2019 49.55 50.9 49.35 50.65 35.54 Thousand
06 Feb, 2019 50.45 51.0 48.3 50.3 32.66 Thousand
05 Feb, 2019 48.5 50.2 48.3 49.9 34.21 Thousand
04 Feb, 2019 48.75 49.1 46.55 48.45 56.78 Thousand