Price Data Selection & Download
R Systems International Share Price All Time Records & Statistics (Apr 2006 - May 2026)
4948 daily OHLCV records on NSE from April 2006 to May 2026. For live price, key ratios and fundamentals, see R Systems International screener.
Share Price All Time High
₹599.00
December 18, 2023
NSE Exchange
Share Price All Time Low
₹3.62
October 27, 2008
NSE Exchange
Highest Volume Trading Day
82,100,589
April 26, 2006 • ₹23.20
NSE Exchange
Share Price History Data (Apr 2006 - May 2026)
RSYSTEMS daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹273.15 | ₹276.45 | ₹268.15 | ₹270.55 | 147,223 |
| 2026-05-20 | ₹277.35 | ₹277.35 | ₹272.25 | ₹274.20 | 98,606 |
| 2026-05-19 | ₹278.50 | ₹289.90 | ₹276.40 | ₹278.45 | 311,308 |
| 2026-05-18 | ₹272.95 | ₹278.70 | ₹262.25 | ₹277.00 | 282,465 |
| 2026-05-15 | ₹272.70 | ₹278.00 | ₹267.40 | ₹272.90 | 346,311 |
| 2026-05-14 | ₹291.00 | ₹292.50 | ₹268.30 | ₹272.70 | 667,468 |
| 2026-05-13 | ₹296.10 | ₹303.75 | ₹288.70 | ₹291.20 | 463,737 |
| 2026-05-12 | ₹308.40 | ₹308.40 | ₹292.50 | ₹294.75 | 554,737 |
| 2026-05-11 | ₹309.05 | ₹318.70 | ₹301.40 | ₹306.85 | 768,769 |
| 2026-05-08 | ₹303.00 | ₹324.70 | ₹300.60 | ₹309.05 | 1,391,214 |
| 2026-05-07 | ₹311.55 | ₹324.00 | ₹296.00 | ₹302.75 | 5,735,990 |
| 2026-05-06 | ₹270.80 | ₹294.40 | ₹270.50 | ₹288.45 | 1,129,976 |
| 2026-05-05 | ₹263.55 | ₹270.00 | ₹259.00 | ₹267.05 | 232,241 |
| 2026-05-04 | ₹268.00 | ₹268.00 | ₹258.50 | ₹259.75 | 109,600 |
| 2026-04-30 | ₹265.52 | ₹266.80 | ₹261.20 | ₹263.14 | 105,579 |
| 2026-04-29 | ₹268.00 | ₹270.31 | ₹265.27 | ₹266.82 | 103,802 |
| 2026-04-28 | ₹272.00 | ₹275.47 | ₹267.55 | ₹267.83 | 133,351 |
| 2026-04-27 | ₹271.13 | ₹275.00 | ₹268.01 | ₹271.46 | 185,206 |
| 2026-04-24 | ₹279.01 | ₹282.23 | ₹264.02 | ₹267.12 | 440,838 |
| 2026-04-23 | ₹284.10 | ₹287.40 | ₹276.10 | ₹280.27 | 134,369 |
| 2026-04-22 | ₹281.43 | ₹290.03 | ₹279.05 | ₹288.45 | 421,177 |
| 2026-04-21 | ₹293.00 | ₹293.00 | ₹282.00 | ₹282.96 | 230,482 |
| 2026-04-20 | ₹277.50 | ₹291.35 | ₹271.60 | ₹289.23 | 586,702 |
| 2026-04-17 | ₹281.00 | ₹281.78 | ₹276.00 | ₹277.50 | 253,633 |
| 2026-04-16 | ₹273.50 | ₹283.12 | ₹270.18 | ₹278.00 | 423,723 |
| 2026-04-15 | ₹262.95 | ₹271.75 | ₹262.95 | ₹269.76 | 281,368 |
| 2026-04-13 | ₹260.43 | ₹262.23 | ₹252.60 | ₹258.31 | 201,962 |
| 2026-04-10 | ₹273.70 | ₹274.67 | ₹257.41 | ₹261.19 | 605,007 |
| 2026-04-09 | ₹284.36 | ₹284.36 | ₹267.00 | ₹269.02 | 461,733 |
| 2026-04-08 | ₹275.00 | ₹299.90 | ₹268.06 | ₹282.10 | 1,354,929 |
| 2026-04-07 | ₹264.49 | ₹269.50 | ₹259.40 | ₹267.30 | 279,405 |
| 2026-04-06 | ₹268.00 | ₹268.00 | ₹258.12 | ₹263.52 | 192,185 |
| 2026-04-02 | ₹252.24 | ₹267.99 | ₹246.01 | ₹265.79 | 416,498 |
| 2026-04-01 | ₹240.00 | ₹262.40 | ₹239.44 | ₹255.24 | 548,662 |
| 2026-03-30 | ₹248.50 | ₹248.50 | ₹229.25 | ₹233.75 | 329,794 |
| 2026-03-27 | ₹255.40 | ₹257.20 | ₹244.00 | ₹247.90 | 299,092 |
| 2026-03-25 | ₹253.90 | ₹261.70 | ₹252.50 | ₹255.65 | 281,539 |
| 2026-03-24 | ₹256.10 | ₹257.55 | ₹249.80 | ₹251.75 | 252,714 |
| 2026-03-23 | ₹260.00 | ₹260.00 | ₹249.45 | ₹251.95 | 391,120 |
| 2026-03-20 | ₹268.00 | ₹269.95 | ₹259.05 | ₹264.15 | 348,155 |
| 2026-03-19 | ₹263.60 | ₹273.95 | ₹256.00 | ₹264.00 | 860,313 |
| 2026-03-18 | ₹257.00 | ₹265.90 | ₹255.25 | ₹262.65 | 469,348 |
| 2026-03-17 | ₹258.30 | ₹264.00 | ₹255.65 | ₹256.70 | 476,674 |
| 2026-03-16 | ₹265.60 | ₹273.45 | ₹254.40 | ₹261.90 | 1,269,889 |
| 2026-03-13 | ₹285.00 | ₹287.50 | ₹264.30 | ₹266.90 | 1,298,333 |
| 2026-03-12 | ₹302.75 | ₹309.95 | ₹285.60 | ₹288.20 | 3,162,089 |
| 2026-03-11 | ₹316.00 | ₹325.00 | ₹295.55 | ₹301.00 | 14,941,456 |
| 2026-03-10 | ₹322.65 | ₹344.80 | ₹311.15 | ₹329.10 | 65,016,534 |
| 2026-03-09 | ₹269.90 | ₹310.20 | ₹261.00 | ₹298.10 | 47,592,264 |
| 2026-03-06 | ₹258.45 | ₹267.90 | ₹256.05 | ₹258.50 | 85,141 |
| 2026-03-05 | ₹258.70 | ₹268.40 | ₹252.60 | ₹259.80 | 85,532 |
| 2026-03-04 | ₹271.00 | ₹273.80 | ₹250.65 | ₹257.35 | 406,885 |
| 2026-03-02 | ₹268.00 | ₹287.70 | ₹268.00 | ₹277.00 | 126,707 |
| 2026-02-27 | ₹291.00 | ₹297.95 | ₹286.40 | ₹289.10 | 48,406 |
| 2026-02-26 | ₹296.00 | ₹303.00 | ₹290.60 | ₹293.00 | 52,411 |
| 2026-02-25 | ₹295.05 | ₹309.00 | ₹294.20 | ₹295.85 | 55,912 |
| 2026-02-24 | ₹308.90 | ₹308.90 | ₹290.20 | ₹293.55 | 122,987 |
| 2026-02-23 | ₹302.05 | ₹318.55 | ₹299.95 | ₹307.80 | 141,868 |
| 2026-02-20 | ₹315.60 | ₹317.55 | ₹305.10 | ₹307.70 | 74,527 |
| 2026-02-19 | ₹322.15 | ₹324.55 | ₹313.35 | ₹314.95 | 103,592 |
| 2026-02-18 | ₹325.40 | ₹329.20 | ₹317.00 | ₹321.30 | 56,136 |
| 2026-02-17 | ₹318.00 | ₹332.45 | ₹318.00 | ₹325.10 | 71,502 |
| 2026-02-16 | ₹322.00 | ₹326.00 | ₹315.60 | ₹318.45 | 75,382 |
| 2026-02-13 | ₹316.00 | ₹327.30 | ₹309.65 | ₹320.45 | 189,410 |
| 2026-02-12 | ₹339.90 | ₹342.55 | ₹320.55 | ₹323.85 | 135,688 |
| 2026-02-11 | ₹355.00 | ₹372.90 | ₹336.00 | ₹341.40 | 369,158 |
| 2026-02-10 | ₹355.60 | ₹362.00 | ₹341.05 | ₹345.50 | 93,253 |
| 2026-02-09 | ₹350.50 | ₹365.40 | ₹346.20 | ₹355.60 | 170,870 |
| 2026-02-06 | ₹355.00 | ₹359.30 | ₹345.70 | ₹349.40 | 51,606 |
| 2026-02-05 | ₹367.05 | ₹369.70 | ₹350.45 | ₹357.45 | 107,619 |
| 2026-02-04 | ₹382.45 | ₹382.45 | ₹363.00 | ₹367.80 | 58,708 |
| 2026-02-03 | ₹379.00 | ₹387.50 | ₹375.00 | ₹382.45 | 66,325 |
| 2026-02-02 | ₹362.95 | ₹379.00 | ₹360.00 | ₹367.10 | 47,926 |
| 2026-02-01 | ₹379.45 | ₹389.95 | ₹366.55 | ₹367.85 | 18,285 |
| 2026-01-30 | ₹376.60 | ₹385.85 | ₹372.60 | ₹379.45 | 41,339 |
| 2026-01-29 | ₹368.35 | ₹381.70 | ₹363.55 | ₹380.05 | 61,044 |
| 2026-01-28 | ₹354.25 | ₹375.00 | ₹353.40 | ₹372.05 | 52,455 |
| 2026-01-27 | ₹360.00 | ₹363.30 | ₹351.10 | ₹353.70 | 77,586 |
| 2026-01-23 | ₹371.00 | ₹372.00 | ₹351.60 | ₹356.85 | 66,535 |
| 2026-01-22 | ₹362.00 | ₹375.00 | ₹362.00 | ₹371.95 | 36,631 |
| 2026-01-21 | ₹372.15 | ₹396.50 | ₹358.50 | ₹364.50 | 143,923 |
| 2026-01-20 | ₹381.30 | ₹383.95 | ₹373.00 | ₹377.80 | 79,091 |
| 2026-01-19 | ₹392.75 | ₹400.00 | ₹378.95 | ₹382.40 | 69,630 |
| 2026-01-16 | ₹388.90 | ₹395.00 | ₹386.15 | ₹394.05 | 49,938 |
| 2026-01-14 | ₹382.05 | ₹390.25 | ₹380.20 | ₹385.70 | 63,001 |
| 2026-01-13 | ₹389.20 | ₹396.80 | ₹383.75 | ₹385.20 | 107,600 |
| 2026-01-12 | ₹389.10 | ₹394.20 | ₹380.55 | ₹392.80 | 59,335 |
| 2026-01-09 | ₹396.40 | ₹405.70 | ₹388.95 | ₹395.60 | 51,064 |
| 2026-01-08 | ₹406.80 | ₹411.95 | ₹397.45 | ₹399.85 | 110,115 |
| 2026-01-07 | ₹402.40 | ₹414.00 | ₹402.30 | ₹411.85 | 45,203 |
| 2026-01-06 | ₹402.30 | ₹407.20 | ₹396.35 | ₹402.35 | 57,248 |
| 2026-01-05 | ₹402.30 | ₹408.75 | ₹401.70 | ₹404.25 | 66,414 |
| 2026-01-02 | ₹404.00 | ₹408.30 | ₹404.00 | ₹406.70 | 25,140 |
| 2026-01-01 | ₹404.00 | ₹409.15 | ₹404.00 | ₹407.75 | 23,033 |
R Systems International Share Price Performance Analysis (Apr 2006 - May 2026)
RSYSTEMS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-33.65%
₹407.75 → ₹270.55
Year to Date
Price Volatility
16.12%
Medium Volatility
Year to Date
Average Daily Volume
1,709,487
Year to Date Average
NSE Exchange
R Systems International Share Price History – Frequently Asked Questions
Common questions about RSYSTEMS historical data and records. Examine RSYSTEMS Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of R Systems International (RSYSTEMS)?
The all-time high share price of R Systems International was ₹599.0 recorded on December 18, 2023 on the NSE exchange.
What is the all-time low share price of R Systems International (RSYSTEMS)?
The all-time low share price of R Systems International was ₹3.62 recorded on October 27, 2008 on the NSE exchange.
How can I download RSYSTEMS historical share price data?
You can download R Systems International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RSYSTEMS shares?
The highest trading volume day for R Systems International was 82,100,589 shares traded on April 26, 2006 on the NSE exchange, with share price at ₹23.2.