NSE - Delayed Quote
INR
R Systems International Limited (RSYSTEMS.NS)
268.05
-1.20
(-0.45%)
At close: November 6 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
272.50
274.70
265.10
268.05
268.05
576,262
Nov 5, 2026
271.50
279.90
268.00
269.25
269.25
689,862
Nov 4, 2026
260.15
282.45
255.15
269.70
269.70
8,637,136
Nov 3, 2026
250.05
255.80
247.40
248.30
248.30
300,741
Nov 2, 2026
249.00
256.00
246.00
248.85
248.85
219,077
Oct 30, 2026
252.40
255.80
245.85
250.85
250.85
337,779
Oct 29, 2026
252.00
254.45
247.30
252.40
252.40
280,826
Oct 28, 2026
251.00
255.00
245.70
252.20
252.20
306,876
Oct 27, 2026
247.00
253.50
245.25
251.95
251.95
268,596
Oct 26, 2026
254.00
255.45
243.50
247.85
247.85
318,067
Oct 23, 2026
255.00
257.45
245.10
249.15
249.15
535,128
Oct 22, 2026
258.35
261.85
251.15
253.40
253.40
294,134
Oct 21, 2026
257.90
264.80
254.10
260.40
260.40
699,006
Oct 19, 2026
261.60
264.00
255.00
257.05
257.05
425,647
Oct 16, 2026
260.95
264.45
257.15
261.50
261.50
497,119
Oct 15, 2026
265.00
270.35
256.65
258.05
258.05
604,432
Oct 14, 2026
265.00
271.80
260.35
262.95
262.95
694,155
Oct 13, 2026
261.95
277.65
261.45
264.95
264.95
5,224,931
Oct 12, 2026
266.70
269.30
256.65
260.65
260.65
2,417,983
Oct 9, 2026
245.80
284.60
245.55
274.30
274.30
33,296,077
Oct 8, 2026
252.95
255.30
241.40
242.85
242.85
619,012
Oct 7, 2026
248.65
255.30
242.80
252.35
252.35
1,316,807
Oct 6, 2026
247.50
251.55
244.50
246.30
246.30
760,943
Oct 5, 2026
264.00
264.50
248.00
249.90
249.90
2,005,620
Oct 1, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
271.00
273.45
255.45
263.60
263.60
5,804,697
Sep 30, 2026
300.00
303.70
269.51
279.90
271.90
12,512,625
Sep 29, 2026
290.00
305.98
285.20
298.69
290.15
67,292,815
Sep 28, 2026
250.00
282.74
245.45
275.21
267.34
61,311,130
Sep 25, 2026
237.42
239.88
232.26
235.62
228.89
128,718
Sep 24, 2026
239.17
241.51
236.13
237.43
230.64
145,166
Sep 23, 2026
242.04
246.79
239.12
239.60
232.75
320,943
Sep 22, 2026
242.31
244.89
238.15
239.45
232.61
93,080
Sep 21, 2026
241.95
246.21
239.35
243.08
236.13
94,887
Sep 18, 2026
246.40
247.00
241.47
242.15
235.23
107,484
Sep 17, 2026
240.74
247.68
237.81
245.78
238.76
131,088
Sep 16, 2026
240.47
244.90
235.37
240.74
233.86
140,217
Sep 15, 2026
240.34
252.74
240.00
240.47
233.60
217,291
Sep 11, 2026
243.57
243.57
238.00
240.36
233.49
89,858
Sep 10, 2026
242.89
245.15
240.04
243.05
236.10
107,915
Sep 9, 2026
245.02
248.74
238.63
243.27
236.32
260,433
Sep 8, 2026
251.44
251.44
245.00
245.89
238.86
82,877
Sep 7, 2026
260.00
260.00
250.09
250.72
243.55
115,816
Sep 4, 2026
252.50
257.50
251.00
256.12
248.80
203,978
Sep 3, 2026
254.00
257.00
251.16
252.64
245.42
126,707
Sep 2, 2026
252.00
255.95
248.20
253.96
246.70
333,125
Sep 1, 2026
245.30
257.40
243.36
255.74
248.43
464,401
Aug 31, 2026
247.90
248.00
240.10
245.30
238.29
171,922
Aug 28, 2026
238.25
248.70
238.20
246.75
239.70
253,785
Aug 27, 2026
240.00
244.05
235.50
239.10
232.27
206,236
Aug 26, 2026
243.15
247.30
239.05
240.10
233.24
121,279
Aug 25, 2026
239.00
243.95
236.65
243.15
236.20
169,670
Aug 24, 2026
239.90
245.90
237.10
239.75
232.90
137,478
Aug 21, 2026
241.60
241.60
237.25
239.25
232.41
116,889
Aug 20, 2026
238.00
245.00
238.00
241.60
234.69
132,916
Aug 19, 2026
240.35
243.25
236.80
238.90
232.07
179,902
Aug 18, 2026
240.10
244.95
240.00
242.30
235.37
141,529
Aug 17, 2026
241.50
242.25
238.10
240.20
233.33
91,457
Aug 14, 2026
242.40
244.00
238.50
241.80
234.89
98,387
Aug 13, 2026
240.30
246.00
239.10
242.70
235.76
156,904
Aug 12, 2026
244.00
244.95
239.10
240.10
233.24
222,242
Aug 11, 2026
250.00
252.35
244.30
244.95
237.95
240,748
Aug 10, 2026
247.85
249.35
243.00
245.05
238.05
195,801
Aug 7, 2026
254.90
256.45
246.00
247.85
240.77
263,241
Aug 6, 2026
257.15
258.20
250.00
255.95
248.63
452,802
Aug 5, 2026
283.40
283.40
248.40
255.35
248.05
1,271,974
Aug 4, 2026
275.30
276.55
266.90
271.60
263.84
292,811
Aug 3, 2026
264.20
275.40
262.15
273.80
265.97
477,441
Jul 31, 2026
263.01
270.89
252.86
262.46
254.96
248,002
Jul 30, 2026
265.60
270.39
261.15
263.47
255.94
530,682
Jul 29, 2026
254.70
268.00
254.70
264.19
256.64
779,441
Jul 28, 2026
253.00
262.70
252.85
254.20
246.93
514,825
Jul 27, 2026
249.00
259.75
248.01
252.85
245.62
416,728
Jul 24, 2026
248.01
248.01
241.14
245.51
238.49
178,765
Jul 23, 2026
239.89
252.00
237.10
248.64
241.53
455,103
Jul 22, 2026
248.27
249.80
236.50
239.01
232.18
346,418
Jul 21, 2026
250.79
253.65
247.19
248.27
241.17
295,761
Jul 20, 2026
255.70
257.00
248.05
250.43
243.27
404,913
Jul 17, 2026
253.00
256.38
248.82
255.09
247.80
281,291
Jul 16, 2026
249.99
257.55
249.14
252.71
245.49
509,085
Jul 15, 2026
252.00
253.46
248.00
248.65
241.54
473,691
Jul 14, 2026
250.90
256.00
248.21
252.96
245.73
745,297
Jul 13, 2026
238.20
253.00
237.61
250.28
243.13
1,148,905
Jul 10, 2026
240.00
252.50
239.00
241.86
234.95
1,663,328
Jul 9, 2026
238.00
240.42
232.49
235.69
228.95
322,581
Jul 8, 2026
232.16
247.35
224.75
234.95
228.23
2,519,582
Jul 7, 2026
226.38
245.00
226.00
236.71
229.94
3,575,554
Jul 6, 2026
221.81
227.25
213.52
225.26
218.82
637,185
Jul 3, 2026
231.89
236.75
219.00
220.16
213.87
1,459,724
Jul 2, 2026
226.80
234.50
224.02
229.20
222.65
876,863
Jul 1, 2026
235.04
244.95
222.10
223.83
217.43
797,943
Jun 30, 2026
240.85
241.35
233.60
234.90
228.19
312,292
Jun 29, 2026
249.60
250.50
238.00
238.90
232.07
312,495
Jun 25, 2026
249.90
252.70
248.00
249.60
242.47
109,653
Jun 24, 2026
249.90
253.20
248.20
249.55
242.42
159,584
Jun 23, 2026
256.10
257.80
247.70
249.85
242.71
168,901
Jun 22, 2026
265.00
270.60
252.00
254.30
247.03
523,980
Jun 19, 2026
264.95
265.00
259.20
264.15
256.60
126,485
Jun 18, 2026
267.90
270.60
265.00
267.60
259.95
124,170
Jun 17, 2026
262.60
277.90
262.30
266.65
259.03
553,482
Jun 16, 2026
257.55
263.00
257.30
262.30
254.80
103,014
Jun 15, 2026
256.00
260.00
255.05
256.65
249.31
130,189
Jun 12, 2026
245.00
254.00
244.95
251.40
244.21
260,996
Jun 11, 2026
241.10
244.80
234.90
243.15
236.20
180,927
Jun 10, 2026
247.75
249.45
239.45
240.65
233.77
109,161
Jun 9, 2026
244.95
250.00
243.50
247.35
240.28
138,328
Jun 8, 2026
255.80
255.80
241.80
243.55
236.59
193,745
Jun 5, 2026
254.95
258.00
254.00
255.30
248.00
132,626
Jun 4, 2026
260.50
260.55
252.50
254.05
246.79
322,507
Jun 3, 2026
272.35
272.35
258.30
259.60
252.18
445,480
Jun 2, 2026
265.30
283.30
265.00
272.35
264.57
1,116,824
Jun 1, 2026
266.00
278.80
263.00
265.25
257.67
336,143
May 29, 2026
267.00
272.45
262.55
265.05
257.47
365,974
May 27, 2026
268.85
268.85
264.20
265.70
258.11
133,598
May 26, 2026
268.00
270.00
264.00
265.90
258.30
321,211
May 25, 2026
270.00
273.60
266.40
267.40
259.76
175,592
May 22, 2026
273.50
273.55
267.85
268.90
261.21
106,700
May 21, 2026
273.15
276.45
268.15
270.55
262.82
147,223
May 20, 2026
277.35
277.35
272.25
274.20
266.36
98,606
May 19, 2026
278.50
289.90
276.40
278.45
270.49
311,308
May 18, 2026
272.95
278.70
262.25
277.00
269.08
282,465
May 15, 2026
272.70
278.00
267.40
272.90
265.10
346,311
May 14, 2026
291.00
292.50
268.30
272.70
264.91
667,468
May 13, 2026
296.10
303.75
288.70
291.20
282.88
463,737
May 12, 2026
308.40
308.40
292.50
294.75
286.33
554,737
May 11, 2026
309.05
318.70
301.40
306.85
298.08
768,769
May 8, 2026
303.00
324.70
300.60
309.05
300.22
1,391,214
May 7, 2026
311.55
324.00
296.00
302.75
294.10
5,735,990
May 6, 2026
270.80
294.40
270.50
288.45
280.21
1,129,976
May 5, 2026
263.55
270.00
259.00
267.05
259.42
232,241
May 4, 2026
268.00
268.00
258.50
259.75
252.33
109,600
Apr 30, 2026
265.52
266.80
261.20
263.14
255.62
105,579
Apr 29, 2026
268.00
270.31
265.27
266.82
259.19
103,802
Apr 28, 2026
272.00
275.47
267.55
267.83
260.17
133,351
Apr 27, 2026
271.13
275.00
268.01
271.46
263.70
185,206
Apr 24, 2026
279.01
282.23
264.02
267.12
259.49
440,838
Apr 23, 2026
284.10
287.40
276.10
280.27
272.26
134,369
Apr 22, 2026
281.43
290.03
279.05
288.45
280.21
421,177
Apr 21, 2026
293.00
293.00
282.00
282.96
274.87
230,482
Apr 20, 2026
277.50
291.35
271.60
289.23
280.96
586,702
Apr 17, 2026
281.00
281.78
276.00
277.50
269.57
253,633
Apr 16, 2026
273.50
283.12
270.18
278.00
270.05
423,723
Apr 15, 2026
262.95
271.75
262.95
269.76
262.05
281,368
Apr 13, 2026
260.43
262.23
252.60
258.31
250.93
201,962
Apr 10, 2026
273.70
274.67
257.41
261.19
253.72
605,007
Apr 9, 2026
284.36
284.36
267.00
269.02
261.33
461,733
Apr 8, 2026
275.00
299.90
268.06
282.10
274.04
1,354,929
Apr 7, 2026
264.49
269.50
259.40
267.30
259.66
279,405
Apr 6, 2026
268.00
268.00
258.12
263.52
255.99
192,185
Apr 2, 2026
252.24
267.99
246.01
265.79
258.19
416,498
Apr 1, 2026
240.00
262.40
239.44
255.24
247.94
548,662
Mar 30, 2026
248.50
248.50
229.25
233.75
227.07
329,794
Mar 27, 2026
255.40
257.20
244.00
247.90
240.81
299,092
Mar 25, 2026
253.90
261.70
252.50
255.65
248.34
281,539
Mar 24, 2026
256.10
257.55
249.80
251.75
244.55
252,714
Mar 23, 2026
260.00
260.00
249.45
251.95
244.75
391,120
Mar 20, 2026
268.00
269.95
259.05
264.15
256.60
348,155
Mar 19, 2026
263.60
273.95
256.00
264.00
256.45
860,313
Mar 18, 2026
257.00
265.90
255.25
262.65
255.14
469,348
Mar 17, 2026
258.30
264.00
255.65
256.70
249.36
476,674
Mar 16, 2026
265.60
273.45
254.40
261.90
254.41
1,269,889
Mar 13, 2026
285.00
287.50
264.30
266.90
259.27
1,298,333
Mar 12, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
302.75
309.95
285.60
288.20
279.96
3,162,089
Mar 11, 2026
316.00
325.00
295.55
301.00
286.57
14,941,456
Mar 10, 2026
322.65
344.80
311.15
329.10
313.32
65,016,534
Mar 9, 2026
269.90
310.20
261.00
298.10
283.81
47,592,264
Mar 6, 2026
258.45
267.90
256.05
258.50
246.11
85,141
Mar 5, 2026
258.70
268.40
252.60
259.80
247.34
85,532
Mar 4, 2026
271.00
273.80
250.65
257.35
245.01
406,885
Mar 2, 2026
268.00
287.70
268.00
277.00
263.72
126,707
Feb 27, 2026
291.00
297.95
286.40
289.10
275.24
48,406
Feb 26, 2026
296.00
303.00
290.60
293.00
278.95
52,411
Feb 25, 2026
295.05
309.00
294.20
295.85
281.67
55,912
Feb 24, 2026
308.90
308.90
290.20
293.55
279.48
122,987
Feb 23, 2026
302.05
318.55
299.95
307.80
293.04
141,868
Feb 20, 2026
315.60
317.55
305.10
307.70
292.95
74,527
Feb 19, 2026
322.15
324.55
313.35
314.95
299.85
103,592
Feb 18, 2026
325.40
329.20
317.00
321.30
305.90
56,136
Feb 17, 2026
318.00
332.45
318.00
325.10
309.51
71,502
Feb 16, 2026
322.00
326.00
315.60
318.45
303.18
75,382
Feb 13, 2026
316.00
327.30
309.65
320.45
305.09
189,410
Feb 12, 2026
339.90
342.55
320.55
323.85
308.32
135,688
Feb 11, 2026
355.00
372.90
336.00
341.40
325.03
369,158
Feb 10, 2026
355.60
362.00
341.05
345.50
328.93
93,253
Feb 9, 2026
350.50
365.40
346.20
355.60
338.55
170,870
Feb 6, 2026
355.00
359.30
345.70
349.40
332.65
51,606
Feb 5, 2026
367.05
369.70
350.45
357.45
340.31
107,619
Feb 4, 2026
382.45
382.45
363.00
367.80
350.17
58,708
Feb 3, 2026
379.00
387.50
375.00
382.45
364.11
66,325
Feb 2, 2026
362.95
379.00
360.00
367.10
349.50
47,926
Jan 30, 2026
376.60
385.85
372.60
379.45
361.26
41,339
Jan 29, 2026
368.35
381.70
363.55
380.05
361.83
61,044
Jan 28, 2026
354.25
375.00
353.40
372.05
354.21
52,455
Jan 27, 2026
360.00
363.30
351.10
353.70
336.74
77,586
Jan 23, 2026
371.00
372.00
351.60
356.85
339.74
66,535
Jan 22, 2026
362.00
375.00
362.00
371.95
354.12
36,631
Jan 21, 2026
372.15
396.50
358.50
364.50
347.02
143,923
Jan 20, 2026
381.30
383.95
373.00
377.80
359.69
79,091
Jan 19, 2026
392.75
400.00
378.95
382.40
364.07
69,630
Jan 16, 2026
388.90
395.00
386.15
394.05
375.16
49,938
Jan 15, 2026
385.70
385.70
385.70
385.70
367.21
-
Jan 14, 2026
382.05
390.25
380.20
385.70
367.21
63,001
Jan 13, 2026
389.20
396.80
383.75
385.20
366.73
107,600
Jan 12, 2026
389.10
394.20
380.55
392.80
373.97
59,335
Jan 9, 2026
396.40
405.70
388.95
395.60
376.63
51,064
Jan 8, 2026
406.80
411.95
397.45
399.85
380.68
110,115
Jan 7, 2026
402.40
414.00
402.30
411.85
392.10
45,203
Jan 6, 2026
402.30
407.20
396.35
402.35
383.06
57,248
Jan 5, 2026
402.30
408.75
401.70
404.25
384.87
66,414
Jan 2, 2026
404.00
408.30
404.00
406.70
387.20
25,140
Jan 1, 2026
404.00
409.15
404.00
407.75
388.20
23,033
Dec 31, 2025
402.00
406.45
402.00
404.55
385.15
29,500
Dec 30, 2025
406.80
411.90
403.55
405.70
386.25
37,664
Dec 29, 2025
404.40
416.65
404.00
415.40
395.48
78,650
Dec 26, 2025
402.00
407.70
402.00
406.50
387.01
46,498
Dec 24, 2025
410.00
410.50
402.65
405.60
386.15
63,478
Dec 23, 2025
420.35
420.35
406.50
408.80
389.20
97,708
Dec 22, 2025
429.70
429.75
418.00
420.00
399.86
33,958
Dec 19, 2025
418.40
430.00
418.40
427.60
407.10
68,999
Dec 18, 2025
416.30
424.95
416.10
418.85
398.77
64,094
Dec 17, 2025
417.25
425.00
411.65
419.95
399.82
92,547
Dec 16, 2025
402.40
420.50
400.85
416.90
396.91
92,128
Dec 15, 2025
400.00
407.00
400.00
404.45
385.06
30,601
Dec 12, 2025
404.70
410.10
401.50
402.95
383.63
28,075
Dec 11, 2025
404.70
409.95
401.00
405.70
386.25
19,093
Dec 10, 2025
409.15
416.50
401.00
403.30
383.96
32,317
Dec 9, 2025
400.00
411.75
399.00
408.75
389.15
51,353
Dec 8, 2025
422.40
424.45
400.50
403.80
384.44
72,178
Dec 5, 2025
416.70
423.45
414.00
420.25
400.10
36,304
Dec 4, 2025
407.30
423.00
401.60
420.55
400.39
160,430
Dec 3, 2025
399.00
405.95
399.00
405.25
385.82
44,453
Dec 2, 2025
395.15
402.00
393.65
400.95
381.73
71,169
Dec 1, 2025
396.50
400.70
392.95
398.70
379.58
112,278
Nov 28, 2025
398.80
402.80
391.55
398.50
379.39
100,920
Nov 27, 2025
404.90
407.35
394.80
396.85
377.82
67,675
Nov 26, 2025
400.20
406.90
398.05
404.50
385.11
164,061
Nov 25, 2025
401.20
403.00
391.25
400.20
381.01
170,111
Nov 24, 2025
402.75
404.65
394.00
397.95
378.87
160,826
Nov 21, 2025
408.55
408.60
401.15
402.75
383.44
87,429
Nov 20, 2025
427.05
428.00
407.40
408.55
388.96
68,466
Nov 19, 2025
408.65
430.00
407.15
422.80
402.53
141,532
Nov 18, 2025
412.80
417.90
405.00
408.25
388.68
80,076
Nov 17, 2025
406.10
415.90
404.95
412.55
392.77
143,242
Nov 14, 2025
400.05
415.00
400.05
409.55
389.91
84,259
Nov 13, 2025
410.60
414.80
403.80
405.25
385.82
56,386
Nov 12, 2025
413.00
419.10
408.60
410.60
390.91
42,127
Nov 11, 2025
419.15
426.60
408.35
411.15
391.44
63,317
Nov 10, 2025
406.60
422.00
405.00
417.50
397.48
69,322
Nov 7, 2025
420.00
420.00
404.20
410.35
390.68
100,820
Nov 6, 2025
415.45
430.20
406.35
417.95
397.91
120,979
