R Systems International share price history

NSE: RSYSTEMSBSE: 532735IT - ServicesSmall Cap

R Systems International Limited · Face value ₹1 · Listed Apr 2006

₹251.95₹4.10 (1.65%)BSE ₹251.75

Share price at the NSE close on 27 Oct 2026. Previous close ₹247.85.

27 Oct: open ₹247.00, high ₹253.50, low ₹245.25

52-week range of traded prices to 27 Oct 2026

₹213.52Low, 6 Jul 2026₹435.90High, 30 Oct 2025

Market cap: ₹2,986 Cr915th largest listed
P/E: 15.49
P/E without one-offs: 13.74
P/B: 2.72
Dividend yield: 5.56%
ROE: 21.5%
ROE without one-offs: 24.3%
ROCE: 19.0%
Debt to equity: 0.21
Volume, NSE: 2,68,59646.8% delivered

R Systems International share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

R Systems International's share price is on record from 2 Jan 2007, when it closed at ₹18.68, to 27 Oct 2026. Its highest close was ₹575.15 on 18 Dec 2023 and its lowest ₹4.23 on 24 Oct 2008, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	251.95	−37.7%	411.85	220.16	404.00	414.00	213.52	39,22,95,777
2025	404.55	−13.1%	475.60	293.60	467.60	496.90	283.00	6,17,13,202
2024	465.75	−15.2%	551.80	409.55	549.50	570.00	390.10	4,72,25,018
2023	549.10	+116.4%	575.15	240.70	255.00	599.00	238.00	4,57,61,707
2022	253.70	−21.9%	332.00	200.95	333.00	354.95	188.60	2,09,05,403
2021	324.70	+167.9%	335.15	110.80	121.00	351.90	109.00	4,17,33,702
2020	121.20	+72.9%	130.65	67.05	69.40	135.70	58.65	1,36,62,847
2019	70.10	+43.1%	71.25	38.80	49.20	75.00	38.00	74,31,608
2018	49.00	+5.5%	49.85	25.40	46.85	52.20	25.00	1,19,78,316
2017	46.45	−18.8%	61.65	35.55	56.25	63.00	35.00	1,34,20,052
2016	57.20	−25.3%	75.40	50.35	77.95	78.75	45.15	99,43,289
2015	76.60	−11.5%	97.20	59.30	85.80	100.00	58.80	79,06,172
2014	86.60	+134.1%	93.25	35.81	38.50	97.20	33.50	3,00,72,970
2013	37.00	+64.6%	37.00	19.53	22.70	37.00	18.68	62,27,640
2012	22.48	+46.1%	22.48	13.51	15.28	22.73	13.27	70,67,020
2011	15.39	+10.6%	15.39	9.53	14.19	15.49	9.00	3,69,17,480
2010	13.91	+48.4%	14.06	9.04	9.45	14.90	8.61	9,57,11,670
2009	9.38	+91.3%	9.43	4.37	4.76	10.00	4.10	7,21,63,550
2008	4.90	−61.3%	12.96	4.23	12.78	13.39	3.90	5,62,38,020
2007	12.65	–	20.64	7.76	18.81	21.78	7.56	12,03,68,750

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	251.95	−10.0%	271.00	284.60	241.40	5,57,82,354
Sep 2026	279.90	+14.1%	245.30	305.98	232.26	14,42,80,554
Aug 2026	245.30	−6.5%	264.20	283.40	235.50	53,95,414
Jul 2026	262.46	+11.7%	235.04	270.89	213.52	1,91,81,667
Jun 2026	234.90	−11.4%	266.00	283.30	233.60	58,60,982
May 2026	265.05	+0.7%	268.00	324.70	258.50	1,33,42,720
Apr 2026	263.14	+12.6%	240.00	299.90	239.44	73,60,611
Mar 2026	233.75	−19.1%	268.00	344.80	229.25	13,76,93,579
Feb 2026	289.10	−23.8%	379.45	389.95	286.40	21,11,571
Jan 2026	379.45	−6.2%	404.00	414.00	351.10	12,86,325
Dec 2025	404.55	+1.5%	396.50	430.00	392.95	13,63,475
Nov 2025	398.50	−6.8%	429.90	430.20	391.25	18,14,189
Oct 2025	427.50	+6.7%	402.90	435.90	402.00	17,35,281
Sep 2025	400.80	−13.2%	460.00	485.00	398.15	40,07,291
Aug 2025	461.60	+10.4%	419.90	496.90	413.95	2,78,26,264
Jul 2025	418.10	−9.1%	455.10	477.50	408.35	28,00,108
Jun 2025	459.75	+25.5%	369.60	479.00	363.95	77,67,705
May 2025	366.45	+16.8%	314.00	389.00	306.55	24,02,264
Apr 2025	313.65	−3.9%	323.50	348.10	283.00	24,44,920
Mar 2025	326.45	+2.9%	319.85	385.00	304.25	45,94,645
Feb 2025	317.35	−25.3%	426.65	431.60	312.80	25,21,554
Jan 2025	424.55	−8.8%	467.60	484.85	397.20	24,35,506
Dec 2024	465.75	−5.4%	495.55	522.90	461.00	36,64,599
Nov 2024	492.20	+1.5%	486.95	518.85	462.25	37,23,266
Oct 2024	484.95	+1.5%	481.00	553.10	465.00	95,69,826
Sep 2024	477.85	−8.0%	520.00	540.00	460.30	36,36,198
Aug 2024	519.60	+9.4%	475.10	529.00	450.20	34,16,253
Jul 2024	475.10	−11.4%	535.00	544.90	462.65	37,70,116
Jun 2024	536.35	+21.4%	450.70	551.35	390.10	51,89,235
May 2024	441.85	−3.3%	465.00	497.90	405.25	25,96,039
Apr 2024	456.90	+3.5%	440.55	497.00	428.25	33,49,387
Mar 2024	441.60	−5.3%	468.35	484.00	426.00	29,71,943
Feb 2024	466.25	−9.4%	514.85	527.20	440.20	30,92,153
Jan 2024	514.85	−6.2%	549.50	570.00	500.00	22,46,003
Dec 2023	549.10	+14.3%	481.00	599.00	463.85	40,94,881
Nov 2023	480.20	−3.6%	493.00	535.95	475.05	9,97,976
Oct 2023	498.15	−0.9%	501.05	528.45	467.10	11,36,524
Sep 2023	502.75	+3.8%	484.20	538.00	443.85	20,81,888
Aug 2023	484.20	+6.1%	445.50	517.65	400.20	40,20,848
Jul 2023	456.35	+9.2%	418.00	487.70	401.75	36,44,478
Jun 2023	418.00	+45.3%	288.00	440.00	288.00	91,56,368
May 2023	287.65	+13.8%	253.35	294.70	241.30	1,18,14,312
Apr 2023	252.80	−0.7%	255.90	263.80	252.20	51,00,617
Mar 2023	254.60	+2.0%	250.75	259.90	247.00	11,08,793
Feb 2023	249.50	+2.7%	242.20	257.35	240.05	14,34,209
Jan 2023	242.95	−4.2%	255.00	255.20	238.00	11,70,813
Dec 2022	253.70	−0.3%	257.05	285.75	252.05	21,86,415
Nov 2022	254.35	+8.4%	235.75	282.05	227.10	48,27,313
Oct 2022	234.55	+2.6%	229.00	251.00	226.00	5,39,970
Sep 2022	228.70	−0.2%	229.00	263.95	218.00	11,42,496
Aug 2022	229.25	−4.0%	240.00	255.50	224.00	7,57,454
Jul 2022	238.70	+7.0%	223.00	282.95	215.75	17,41,722
Jun 2022	223.10	−2.5%	229.00	246.05	200.00	6,66,373
May 2022	228.90	−9.0%	241.25	250.95	188.60	13,94,842
Apr 2022	251.55	−0.9%	255.00	283.60	242.10	10,32,675
Mar 2022	253.95	+12.7%	225.55	307.25	215.00	22,81,218
Feb 2022	225.35	−25.6%	304.00	307.90	190.00	21,31,129
Jan 2022	302.85	−6.7%	333.00	354.95	284.25	22,03,796
Dec 2021	324.70	+3.5%	326.00	350.00	279.05	33,55,537
Nov 2021	313.70	+42.9%	224.00	351.90	210.20	85,76,427
Oct 2021	219.50	+2.3%	212.95	231.00	200.10	17,82,660
Sep 2021	214.60	+7.2%	200.20	224.75	192.10	28,93,539
Aug 2021	200.20	−2.3%	207.00	213.75	187.65	56,37,225
Jul 2021	204.95	+33.0%	155.80	211.95	150.55	62,63,319
Jun 2021	154.15	+14.7%	134.40	167.00	130.45	65,95,747
May 2021	134.40	+15.4%	117.10	155.00	113.15	35,84,672
Apr 2021	116.50	+2.5%	116.95	120.00	109.00	4,20,396
Mar 2021	113.65	−2.3%	117.00	126.00	111.00	6,26,198
Feb 2021	116.35	+0.3%	116.55	128.00	112.10	12,80,373
Jan 2021	115.95	−4.3%	121.00	127.50	111.35	7,17,609
Dec 2020	121.20	+2.9%	119.00	131.70	109.00	15,21,407
Nov 2020	117.75	+4.8%	113.50	125.30	112.10	8,76,998
Oct 2020	112.40	+0.9%	113.70	135.70	109.25	18,45,496
Sep 2020	111.45	+7.1%	100.05	117.55	100.05	7,28,433
Aug 2020	104.05	+9.4%	95.10	120.15	92.20	29,02,005
Jul 2020	95.10	−0.8%	98.00	114.40	92.90	5,91,128
Jun 2020	95.90	+4.5%	92.60	118.95	90.50	8,52,658
May 2020	91.80	+5.0%	87.45	95.00	81.25	2,80,447
Apr 2020	87.45	+4.9%	84.70	96.60	77.80	3,47,106
Mar 2020	83.35	−12.4%	93.60	99.00	58.65	10,88,416
Feb 2020	95.10	+35.7%	69.00	101.00	68.00	20,22,202
Jan 2020	70.10	0.0%	69.40	79.00	65.35	6,06,551
Dec 2019	70.10	+39.9%	50.00	75.00	49.05	19,58,079
Nov 2019	50.10	+3.1%	49.25	54.10	47.00	3,30,961
Oct 2019	48.60	+22.1%	39.05	49.45	38.00	2,04,363
Sep 2019	39.80	−1.1%	39.05	44.95	39.05	1,20,397
Aug 2019	40.25	−8.3%	43.55	43.95	38.25	80,451
Jul 2019	43.90	+7.2%	40.80	50.40	39.60	4,99,970
Jun 2019	40.95	−10.2%	47.15	47.15	38.60	1,79,921
May 2019	45.60	−2.5%	46.95	48.90	43.70	2,15,972
Apr 2019	46.75	−6.2%	49.55	54.50	45.95	3,84,176
Mar 2019	49.85	+4.8%	47.75	52.90	47.50	3,88,488
Feb 2019	47.55	−2.6%	48.25	54.90	46.20	4,75,962
Jan 2019	48.80	−0.4%	49.20	56.70	47.20	25,92,868
Dec 2018	49.00	+1.9%	48.20	50.90	46.50	2,86,185
Nov 2018	48.10	+7.5%	45.00	52.20	43.10	17,56,730
Oct 2018	44.75	+16.5%	38.40	46.25	36.00	8,70,642
Sep 2018	38.40	−6.7%	41.25	44.40	38.00	8,63,909
Aug 2018	41.15	+23.9%	33.50	42.40	32.50	12,23,632
Jul 2018	33.20	+24.6%	26.55	36.35	25.00	15,59,402
Jun 2018	26.65	−21.2%	34.50	34.75	25.90	3,80,200
May 2018	33.80	−13.9%	40.35	40.65	32.00	4,53,911
Apr 2018	39.25	+8.7%	36.10	40.75	35.60	4,46,317
Mar 2018	36.10	−8.8%	39.15	40.70	33.50	4,48,760
Feb 2018	39.60	−0.8%	40.10	45.40	33.20	11,40,531
Jan 2018	39.90	−14.1%	46.85	50.00	38.55	25,48,097
Dec 2017	46.45	−7.7%	51.00	52.65	38.20	29,48,206
Nov 2017	50.35	+24.9%	41.10	51.80	37.15	31,10,536
Oct 2017	40.30	+9.5%	36.30	42.90	35.15	4,80,776
Sep 2017	36.80	−0.9%	37.70	44.35	35.25	8,04,453
Aug 2017	37.15	−16.6%	44.95	44.95	35.00	3,83,389
Jul 2017	44.55	+13.5%	38.35	48.20	38.10	9,29,094
Jun 2017	39.25	−7.0%	43.50	43.65	37.10	3,97,496
May 2017	42.20	−18.7%	51.90	52.80	40.55	8,70,032
Apr 2017	51.90	−6.1%	56.80	57.45	51.30	5,65,115
Mar 2017	55.25	−5.4%	58.60	59.35	50.55	7,49,807
Feb 2017	58.40	+2.1%	58.40	62.50	55.80	10,67,375
Jan 2017	57.20	0.0%	56.25	63.00	56.25	11,13,773
Dec 2016	57.20	−0.3%	57.10	67.60	54.50	26,34,680
Nov 2016	57.35	−1.4%	57.50	59.90	45.15	3,44,850
Oct 2016	58.15	+1.6%	57.30	63.90	56.25	6,46,918
Sep 2016	57.25	+7.9%	54.30	69.70	52.35	24,26,069
Aug 2016	53.05	−7.1%	59.00	59.75	50.45	4,38,902
Jul 2016	57.10	+10.8%	53.00	61.40	49.75	12,60,493
Jun 2016	51.55	−7.8%	58.00	59.50	50.20	4,10,234
May 2016	55.90	−9.0%	60.35	64.20	55.00	6,31,558
Apr 2016	61.45	+0.7%	60.70	65.00	59.00	2,70,268
Mar 2016	61.05	+2.5%	60.95	68.00	58.85	2,06,209
Feb 2016	59.55	−15.0%	70.65	74.45	54.75	2,88,748
Jan 2016	70.10	−8.5%	77.95	78.75	65.00	3,84,360
Dec 2015	76.60	+6.1%	73.75	81.75	66.75	5,82,115
Nov 2015	72.20	0.0%	75.95	75.95	65.50	3,95,911
Oct 2015	72.20	+3.2%	69.55	84.95	68.25	5,32,658
Sep 2015	69.95	−1.9%	70.00	72.00	65.60	2,25,939
Aug 2015	71.30	+13.0%	64.35	89.40	62.05	15,45,398
Jul 2015	63.10	+1.3%	62.15	67.00	59.10	4,62,140
Jun 2015	62.30	−9.4%	69.30	76.10	61.00	3,08,201
May 2015	68.80	+1.3%	68.00	77.00	58.80	3,79,795
Apr 2015	67.95	−20.6%	86.30	100.00	66.25	11,94,938
Mar 2015	85.55	+12.1%	76.20	89.95	70.65	5,09,570
Feb 2015	76.30	−12.8%	89.00	91.40	75.65	6,55,409
Jan 2015	87.55	+1.1%	85.80	96.25	84.10	11,14,098
Dec 2014	86.60	+25.9%	68.50	97.20	65.65	49,59,662
Nov 2014	68.80	+7.6%	65.15	75.45	58.20	12,79,037
Oct 2014	63.95	+26.6%	51.30	67.50	49.55	9,50,565
Sep 2014	50.50	+0.4%	50.50	56.90	47.00	11,04,474
Aug 2014	50.30	−7.7%	54.00	57.05	48.00	14,11,998
Jul 2014	54.50	+15.5%	46.65	57.45	45.05	23,00,627
Jun 2014	47.20	+1.3%	49.00	52.95	41.40	8,43,450
May 2014	46.60	+17.5%	39.70	52.50	38.00	13,75,316
Apr 2014	39.65	+4.3%	39.90	47.90	38.60	5,97,293
Mar 2014	38.00	−38.5%	61.35	61.70	35.90	17,33,877
Feb 2014	61.80	+62.0%	38.55	68.45	38.30	1,32,95,791
Jan 2014	38.16	+3.1%	38.50	39.00	33.50	2,20,880
Dec 2013	37.00	+5.1%	35.50	37.00	35.00	98,940
Nov 2013	35.19	+7.0%	32.10	36.50	32.09	2,20,960
Oct 2013	32.90	+16.6%	28.69	33.22	26.00	2,64,560
Sep 2013	28.21	+2.2%	27.01	29.90	27.01	1,75,650
Aug 2013	27.59	+24.8%	21.00	27.59	20.00	1,62,260
Jul 2013	22.10	0.0%	22.40	22.58	21.60	2,70,390
Jun 2013	22.10	0.0%	22.10	22.60	21.21	4,59,940
May 2013	22.10	−3.0%	22.31	23.30	21.10	4,43,160
Apr 2013	22.79	−0.4%	22.25	24.00	22.00	10,62,690
Mar 2013	22.88	−0.5%	22.90	23.10	22.22	4,12,790
Feb 2013	22.99	+1.1%	22.61	23.29	22.27	6,52,200
Jan 2013	22.74	+1.2%	22.70	23.10	18.68	20,04,100
Dec 2012	22.48	+34.4%	16.70	22.73	16.31	11,90,470
Nov 2012	16.72	−2.2%	16.90	18.00	16.24	1,73,320
Oct 2012	17.10	−4.8%	18.00	19.10	15.20	2,62,490
Sep 2012	17.97	+7.0%	16.55	18.80	16.30	4,03,380
Aug 2012	16.80	+0.6%	17.10	17.30	15.41	1,13,840
Jul 2012	16.70	−11.3%	18.80	19.50	16.20	2,70,720
Jun 2012	18.83	−0.5%	17.99	18.91	13.82	13,38,720
May 2012	18.93	+18.7%	16.00	19.90	14.40	10,07,630
Apr 2012	15.95	+2.9%	15.40	16.50	14.04	7,12,160
Mar 2012	15.50	+1.7%	15.03	16.48	13.80	4,15,000
Feb 2012	15.24	+6.6%	13.66	16.00	13.27	7,75,300
Jan 2012	14.30	−7.1%	15.28	15.60	13.46	4,03,990
Dec 2011	15.39	+26.9%	12.85	15.40	11.00	84,88,720
Nov 2011	12.12	+7.5%	11.01	13.78	10.90	54,81,300
Oct 2011	11.28	+13.9%	9.85	12.00	9.40	31,75,670
Sep 2011	9.90	−2.5%	10.40	10.99	9.90	3,00,070
Aug 2011	10.16	−4.3%	10.79	11.85	9.00	56,35,050
Jul 2011	10.61	+0.4%	10.97	11.09	9.21	74,78,200
Jun 2011	10.57	−0.9%	10.72	12.89	10.20	6,58,170
May 2011	10.66	−10.2%	11.80	12.06	10.51	4,15,590
Apr 2011	11.88	−2.7%	12.75	12.75	11.71	10,08,230
Mar 2011	12.20	−6.1%	12.90	13.25	12.20	5,32,600
Feb 2011	12.99	−6.9%	14.09	14.48	12.40	14,67,720
Jan 2011	13.96	+0.4%	14.19	15.49	13.13	22,76,160
Dec 2010	13.91	+16.0%	12.06	14.90	11.90	50,02,690
Nov 2010	12.00	+18.1%	10.20	12.63	9.73	64,13,410
Oct 2010	10.16	+1.6%	10.20	10.39	9.70	14,84,970
Sep 2010	10.00	+10.2%	9.35	10.68	8.91	76,02,970
Aug 2010	9.07	−9.8%	10.00	10.19	8.74	51,08,430
Jul 2010	10.05	−1.8%	10.09	10.60	9.84	36,69,420
Jun 2010	10.23	−0.9%	10.30	10.52	9.60	14,41,900
May 2010	10.33	−4.7%	10.80	11.04	8.80	38,04,640
Apr 2010	10.84	+4.6%	10.44	11.87	10.40	1,21,74,950
Mar 2010	10.36	+7.9%	9.70	11.48	9.70	2,16,36,670
Feb 2010	9.60	+5.2%	9.30	9.99	8.64	46,45,030
Jan 2010	9.13	−2.7%	9.45	12.35	8.61	2,27,26,590
Dec 2009	9.38	+17.3%	8.14	10.00	8.08	56,93,100
Nov 2009	8.00	+4.9%	7.70	8.15	6.55	23,91,500
Oct 2009	7.63	−15.8%	8.97	9.58	7.51	34,13,850
Sep 2009	9.06	+3.4%	9.04	9.85	8.10	2,59,92,610
Aug 2009	8.77	+18.2%	7.32	9.75	7.15	1,11,08,150
Jul 2009	7.42	−13.8%	8.50	9.40	7.21	44,21,490
Jun 2009	8.61	+5.0%	8.20	9.80	8.10	53,57,020
May 2009	8.20	+20.2%	6.90	8.80	6.52	51,20,610
Apr 2009	6.82	+39.2%	4.95	7.60	4.90	25,74,590
Mar 2009	4.90	+2.3%	4.80	5.47	4.40	12,96,660
Feb 2009	4.79	−1.2%	4.80	5.47	4.10	34,30,420
Jan 2009	4.85	−1.0%	4.76	5.20	4.40	13,63,550
Dec 2008	4.90	+3.2%	4.65	5.40	4.60	13,79,710
Nov 2008	4.75	+3.4%	5.07	5.10	4.21	7,36,100
Oct 2008	4.60	−22.1%	5.92	6.00	3.90	14,37,960
Sep 2008	5.90	−33.4%	9.07	9.80	5.71	41,18,430
Aug 2008	8.85	+2.6%	8.60	9.70	7.52	75,49,930
Jul 2008	8.63	+3.6%	8.21	10.58	7.82	12,33,240
Jun 2008	8.33	−26.8%	11.60	11.80	8.12	16,75,800
May 2008	11.38	+2.1%	11.15	12.10	10.17	53,85,990
Apr 2008	11.15	+35.2%	8.21	11.67	7.80	1,17,18,340
Mar 2008	8.25	−19.0%	9.92	10.19	7.53	22,90,700
Feb 2008	10.18	+9.1%	9.10	11.18	9.02	50,00,890
Jan 2008	9.33	−26.2%	12.78	13.39	7.60	1,37,10,930
Dec 2007	12.65	+36.1%	9.42	13.61	9.40	2,92,04,190
Nov 2007	9.30	+0.9%	9.37	9.49	7.94	72,79,360
Oct 2007	9.21	+1.7%	9.10	10.30	7.60	1,31,03,540
Sep 2007	9.06	−5.1%	9.60	10.79	7.58	82,88,030
Aug 2007	9.55	−12.2%	10.80	11.15	7.56	45,32,690
Jul 2007	10.88	−6.9%	11.88	12.40	10.51	64,41,070
Jun 2007	11.68	−12.3%	13.45	13.50	11.49	39,35,430
May 2007	13.32	−4.1%	14.00	14.69	13.02	30,01,040
Apr 2007	13.89	+4.6%	13.05	15.30	12.52	37,34,470
Mar 2007	13.27	−17.0%	16.49	17.60	11.46	89,38,730
Feb 2007	16.00	−17.8%	19.63	21.78	15.50	1,57,03,390
Jan 2007	19.45	–	18.81	21.40	17.81	1,62,06,810

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	247.00	253.50	245.25	251.95	250.35	2,68,596	46.8%
26 Oct 2026	254.00	255.45	243.50	247.85	248.01	3,18,067	29.9%
23 Oct 2026	255.00	257.45	245.10	249.15	250.10	5,35,128	33.3%
22 Oct 2026	258.35	261.85	251.15	253.40	256.16	2,94,134	38.1%
21 Oct 2026	257.90	264.80	254.10	260.40	259.46	6,99,006	38.4%
19 Oct 2026	261.60	264.00	255.00	257.05	258.45	4,25,647	31.7%
16 Oct 2026	260.95	264.45	257.15	261.50	261.20	4,97,119	25.7%
15 Oct 2026	265.00	270.35	256.65	258.05	261.31	6,04,432	28.5%
14 Oct 2026	265.00	271.80	260.35	262.95	265.27	6,94,155	25.1%
13 Oct 2026	261.95	277.65	261.45	264.95	270.39	52,24,931	7.4%
12 Oct 2026	266.70	269.30	256.65	260.65	262.93	24,17,983	16.6%
9 Oct 2026	245.80	284.60	245.55	274.30	273.21	3,32,96,077	3.5%
8 Oct 2026	252.95	255.30	241.40	242.85	246.92	6,19,012	29.9%
7 Oct 2026	248.65	255.30	242.80	252.35	250.20	13,16,807	25.8%
6 Oct 2026	247.50	251.55	244.50	246.30	246.50	7,60,943	26.1%
5 Oct 2026	264.00	264.50	248.00	249.90	254.99	20,05,620	18.8%
1 Oct 2026	271.00	273.45	255.45	263.60	264.23	58,04,697	10.0%
30 Sep 2026	300.00	303.70	269.51	279.90	289.27	1,25,12,625	11.2%
29 Sep 2026	290.00	305.98	285.20	298.69	295.31	6,72,92,815	4.9%
28 Sep 2026	250.00	282.74	245.45	275.21	266.51	6,13,11,130	3.8%
25 Sep 2026	237.42	239.88	232.26	235.62	235.21	1,28,718	48.1%
24 Sep 2026	239.17	241.51	236.13	237.43	238.86	1,45,166	62.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.R Systems International bonus and split history

Ex-date	Event	Price factor	What happened
26 Feb 2014	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.