R Systems International Limited (RSYSTEMS)

INR 405.25

(1.57%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2019 48.25 49.0 47.75 48.5 23.11 Thousand
31 Jan, 2019 49.95 50.85 47.55 48.8 62.97 Thousand
30 Jan, 2019 53.7 53.7 52.0 52.4 116.89 Thousand
29 Jan, 2019 51.25 52.7 49.9 52.1 43.93 Thousand
28 Jan, 2019 51.95 51.95 50.5 51.2 42.54 Thousand
25 Jan, 2019 49.6 52.0 49.1 51.0 59.27 Thousand
24 Jan, 2019 54.9 54.9 47.8 50.55 162.81 Thousand
23 Jan, 2019 53.85 54.85 53.8 54.05 103.92 Thousand
22 Jan, 2019 52.9 54.0 52.85 53.65 53.86 Thousand
21 Jan, 2019 53.0 53.9 52.0 52.95 151.65 Thousand