iifl-logo
  • testing
  • |

iifl-logo

R Systems International Ltd Historical Data

431.05
(3.52%)
Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

R Systems International Ltd Historical Data

30/05/2025calendar-icon
30/06/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

12-May-2025

335.5

354335.5352.417,42211,21,25,782.551,49,928

13-May-2025

356.7

372.8355.95365.659,7928,26,23,873.71,02,197

14-May-2025

360

366.15354.1363.5511,8765,56,78,473.1579,376

15-May-2025

367.95

367.95356.8359.955,2103,45,16,397.9551,739

16-May-2025

360.95

364.45355.6360.957,7612,63,96,514.6543,393

19-May-2025

362.7

364.55356.2360.64,0022,69,45,168.838,376

20-May-2025

360

371359.3365.69,0224,80,95,169.5568,436

21-May-2025

366.3

372.55360.25367.256,3792,86,03,735.4541,765

22-May-2025

369

375.75363.85373.854,2972,79,93,139.947,440

23-May-2025

375.65

389369.75383.87,2685,14,24,65484,029

26-May-2025

386

386.3373.1375.456,9962,76,16,140.8529,604

27-May-2025

374.95

379.25368.3376.254,7992,05,25,352.828,633

28-May-2025

373

378.05371.8373.35,2991,56,22,641.3519,662

29-May-2025

373.3

383.3371.05374.76,2112,80,69,641.843,924

30-May-2025

374.7

374.7362.2366.456,4883,10,59,080.850,229

02-Jun-2025

369.6

381.45364.05365.655,7323,51,58,154.0540,638

03-Jun-2025

368.6

376363.95368.77,6382,70,53,700.532,649

04-Jun-2025

378

383.5371.153738,8054,70,72,299.642,339

05-Jun-2025

374.85

375366.7369.45,3582,02,04,026.5533,110

06-Jun-2025

369.4

388369.4382.6512,3887,30,70,954.595,407

09-Jun-2025

404.75

433.95399416.456,26863,70,74,207.853,24,095

10-Jun-2025

419.7

436.6417.5431.0522,73724,06,54,000.61,61,034

R Systems Intl.: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

testing
  • testing
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

testing
  • testing
  • testing

ATTENTION INVESTOR

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.