R Systems International Limited (RSYSTEMS)

INR 405.25

(1.57%)

Historical Prices

Date Open High Low Close Volume
23 Oct, 2018 37.75 38.4 36.0 37.2 6554.00
22 Oct, 2018 38.4 39.5 38.0 38.3 8043.00
19 Oct, 2018 39.8 39.8 38.55 38.9 1053.00
17 Oct, 2018 39.6 39.8 38.55 38.65 2889.00
16 Oct, 2018 39.8 39.8 39.0 39.15 14.45 Thousand
15 Oct, 2018 39.2 40.0 38.55 39.25 18.77 Thousand
12 Oct, 2018 39.4 39.4 38.0 38.8 8804.00
11 Oct, 2018 38.0 39.0 36.55 37.9 32.02 Thousand
10 Oct, 2018 38.95 39.35 37.8 38.65 19.95 Thousand
09 Oct, 2018 39.6 39.6 38.15 38.15 9049.00