CLIENT LOGIN
BRANCH LOGIN
OLD CLIENT LOGIN
OLD BRANCH LOGIN
X
AFFLUENCE
About Us
WEB LOGIN
ONLINE TRADING
BACK OFFICE
DOWNLOADS
BANK ACCOUNTS
CAREERS
CONTACT US
CORPORATE CONSULTANCY
Wealth Management
Institutional Broking
Investment Banking
Financial Planning
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
NAV
Go
Historical Volume
Home
| Market Info | Company Profile | Historical Volume
Equity
Price Analysis
Gainers & Losers
Out & Under Performers
Only Buyers & Sellers
Highs & Lows
Advances & Declines
Weightage
5 Day's Up & Down
Historical Returns
Heat Map
Volume Analysis
Most Active
Block Deals
Bulk Deals
Highest / Lowest Delivery
Index Analysis
Live Indices
Price Shockers
Volume Shockers
Delivery Shockers
Rising VDP
Rise Volume, Delivery & Fall in Price
News Analysis
Hot Stocks
Other Market
Corporate News
Market Pulse
Economy
Company Result
FII Position
Opening Bell
Midday Review
Closing Bell
Current Affairs & Politics
Global Markets
Mutual Fund News
Market Commentary
Corporate Action
BSE Announcements
Book Closure
Board Meetings
Bonus Issues
Right Issues
Split of Face Value
Dividend Details
Delisted Companies
Change of Name
Other Market
FII Investments
DII Investments
Indices
World Indices
ADR Prices
Forex
Company Profile
Smart Quotes
Company Background
Board Of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Financial Ratios
Share Price
MF Holdings
Price Charts
Company News
Company Chart
Cash Flow
Share Holdings
Deliverable Volume
Historical Volume
Directors Report
Peer Comparison
Board Meetings
Corporate Announcements
Book Closure
Bonus Issues
AGM
Company List
R Systems International Ltd.
BSE CODE: 532735
|
NSE CODE:
RSYSTEMS
|
ISIN CODE : INE411H01032
|
17-May-2024 Hrs IST
BSE
NSE
Rs.
479.20
32.85
( 7.36% )
Prev Close (
Rs.
)
446.35
Open (
Rs.
)
437.00
High (
Rs.
)
497.45
Low (
Rs.
)
437.00
Volume
50872
Week Avg.Volume
14049
52 WK High-Low Range(
Rs.
)
241.15
599
BSE
NSE
Rs.
480.70
43
( 9.82% )
Prev Close (
Rs.
)
437.70
Open (
Rs.
)
439.00
High (
Rs.
)
497.90
Low (
Rs.
)
437.70
Volume
644364
Week Avg.Volume
161666
52 WK High-Low Range(
Rs.
)
241.3
599
BSE
Rs.
479.20
32.85
( 7.36% )
Prev Close (
Rs.
)
446.35
Open (
Rs.
)
437.00
High (
Rs.
)
497.45
Low (
Rs.
)
437.00
Volume
50872
Week Avg.Volume
14049
52 WK High-Low Range(
Rs.
)
241.15
599
NSE
480.70
43
( 9.82% )
Prev Close (
Rs.
)
437.70
Open (
Rs.
)
439.00
High (
Rs.
)
497.90
Low (
Rs.
)
437.70
Volume
644364
Week Avg.Volume
161666
52 WK High-Low Range(
Rs.
)
Exchange
BSE
NSE
Period From
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2024
2023
Period To
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2024
2023
Date
Open Price(
Rs.
)
High Price(
Rs.
)
Low Price(
Rs.
)
Close Price(
Rs.
)
Volume
Turnover(
Rs.
)
17-May-2024
437.00
497.45
437.00
479.20
50872
24171586
16-May-2024
425.00
451.00
425.00
446.35
3707
1620854
15-May-2024
422.10
429.05
420.95
424.55
6086
2587775
14-May-2024
435.90
435.95
419.35
421.05
4219
1802938
13-May-2024
371.05
436.20
371.05
433.25
15432
6516206
10-May-2024
436.95
436.95
404.80
412.60
3980
1626732
09-May-2024
417.90
421.25
405.90
410.20
6663
2753328
08-May-2024
414.30
419.40
408.25
410.80
8473
3495005
07-May-2024
428.30
429.05
405.40
412.30
14572
6046272
06-May-2024
444.95
444.95
425.60
426.85
25698
11112248
Page
1
of
2
PREV
||
NEXT