R Systems (RSYSTEMS) | Historial de Precios y Rendimientos | 2006 - 2025
Gráfico de Precios Históricos de R Systems
Datos de Precios Históricos de R Systems
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹406,85 | -2,25% | ₹413,05 | ₹418,30 | ₹403,75 | 95,2K |
| 26 sept. 2025 | ₹416,20 | -2,71% | ₹427,60 | ₹427,60 | ₹414,35 | 91,5K |
| 25 sept. 2025 | ₹427,80 | -0,50% | ₹432,20 | ₹434,00 | ₹424,50 | 80,8K |
| 24 sept. 2025 | ₹429,95 | +0,43% | ₹430,40 | ₹432,00 | ₹421,60 | 122,1K |
| 23 sept. 2025 | ₹428,10 | -0,30% | ₹431,10 | ₹432,95 | ₹425,10 | 144,3K |
| 22 sept. 2025 | ₹429,40 | -3,18% | ₹443,00 | ₹443,00 | ₹427,40 | 253,5K |
| 19 sept. 2025 | ₹443,50 | +0,03% | ₹444,50 | ₹445,55 | ₹437,40 | 124,6K |
| 18 sept. 2025 | ₹443,35 | +0,65% | ₹441,65 | ₹451,75 | ₹441,20 | 180,6K |
| 17 sept. 2025 | ₹440,50 | +0,41% | ₹441,00 | ₹446,90 | ₹437,85 | 187,3K |
| 16 sept. 2025 | ₹438,70 | -0,94% | ₹442,85 | ₹449,90 | ₹437,10 | 221,2K |
| 15 sept. 2025 | ₹442,85 | -1,48% | ₹447,40 | ₹450,00 | ₹440,60 | 75,0K |
| 12 sept. 2025 | ₹449,50 | -1,45% | ₹457,80 | ₹459,70 | ₹445,05 | 113,9K |
| 11 sept. 2025 | ₹456,10 | -1,42% | ₹464,00 | ₹465,00 | ₹453,30 | 141,5K |
| 10 sept. 2025 | ₹462,65 | +3,88% | ₹447,10 | ₹472,90 | ₹445,40 | 393,9K |
| 9 sept. 2025 | ₹445,35 | -1,30% | ₹449,20 | ₹457,60 | ₹441,90 | 262,2K |
| 8 sept. 2025 | ₹451,20 | -0,25% | ₹452,35 | ₹459,50 | ₹444,15 | 165,8K |
| 5 sept. 2025 | ₹452,35 | -1,49% | ₹458,60 | ₹467,70 | ₹450,15 | 152,9K |
| 4 sept. 2025 | ₹459,20 | -2,36% | ₹480,00 | ₹485,00 | ₹455,05 | 170,5K |
| 3 sept. 2025 | ₹470,30 | +1,84% | ₹461,80 | ₹476,20 | ₹454,35 | 302,6K |
| 2 sept. 2025 | ₹461,80 | +0,33% | ₹460,30 | ₹469,70 | ₹455,55 | 396,8K |
| 1 sept. 2025 | ₹460,30 | -0,28% | ₹460,00 | ₹464,40 | ₹455,65 | 163,4K |
| 29 ago. 2025 | ₹461,60 | +2,97% | ₹452,00 | ₹464,50 | ₹449,55 | 319,2K |
| 28 ago. 2025 | ₹448,30 | -3,67% | ₹465,50 | ₹466,00 | ₹445,50 | 265,4K |
| 26 ago. 2025 | ₹465,40 | -1,93% | ₹477,00 | ₹478,00 | ₹462,00 | 736,0K |
| 25 ago. 2025 | ₹474,55 | +6,35% | ₹455,15 | ₹492,00 | ₹452,80 | 7,3M |
| 22 ago. 2025 | ₹446,20 | +5,36% | ₹452,00 | ₹496,90 | ₹436,30 | 17,7M |
| 21 ago. 2025 | ₹423,50 | +0,13% | ₹423,90 | ₹434,00 | ₹422,20 | 68,2K |
| 20 ago. 2025 | ₹422,95 | +0,82% | ₹415,70 | ₹431,35 | ₹415,20 | 89,7K |
| 19 ago. 2025 | ₹419,50 | -1,08% | ₹424,00 | ₹424,45 | ₹418,10 | 62,3K |
| 18 ago. 2025 | ₹424,10 | -2,16% | ₹438,00 | ₹440,00 | ₹422,50 | 56,4K |
| 14 ago. 2025 | ₹433,45 | -3,33% | ₹457,20 | ₹465,30 | ₹427,05 | 229,4K |
| 13 ago. 2025 | ₹448,40 | +3,96% | ₹431,10 | ₹455,00 | ₹424,80 | 239,6K |
| 12 ago. 2025 | ₹431,30 | +1,69% | ₹424,15 | ₹432,15 | ₹422,10 | 54,3K |
| 11 ago. 2025 | ₹424,15 | +1,35% | ₹420,70 | ₹428,80 | ₹413,95 | 43,0K |
| 8 ago. 2025 | ₹418,50 | -2,74% | ₹432,60 | ₹432,60 | ₹417,00 | 55,8K |
| 7 ago. 2025 | ₹430,30 | -1,96% | ₹439,35 | ₹439,35 | ₹415,20 | 117,3K |
| 6 ago. 2025 | ₹438,90 | +0,86% | ₹436,00 | ₹443,20 | ₹424,40 | 143,9K |
| 5 ago. 2025 | ₹435,15 | +2,73% | ₹421,00 | ₹441,00 | ₹421,00 | 111,7K |
| 4 ago. 2025 | ₹423,60 | +0,88% | ₹420,00 | ₹424,65 | ₹414,55 | 43,9K |
| 1 ago. 2025 | ₹419,90 | +0,43% | ₹419,90 | ₹428,75 | ₹417,15 | 175,5K |
| 31 jul. 2025 | ₹418,10 | +0,13% | ₹417,50 | ₹420,15 | ₹408,35 | 178,1K |
| 30 jul. 2025 | ₹417,55 | -0,58% | ₹422,20 | ₹425,00 | ₹415,80 | 69,6K |
| 29 jul. 2025 | ₹420,00 | +1,08% | ₹415,50 | ₹424,80 | ₹410,10 | 87,5K |
| 28 jul. 2025 | ₹415,50 | -0,97% | ₹419,55 | ₹438,00 | ₹412,00 | 178,2K |
| 25 jul. 2025 | ₹419,55 | -2,75% | ₹428,95 | ₹431,40 | ₹416,15 | 126,3K |
| 24 jul. 2025 | ₹431,40 | -2,01% | ₹442,50 | ₹442,50 | ₹429,25 | 93,1K |
| 23 jul. 2025 | ₹440,25 | -2,21% | ₹452,60 | ₹452,90 | ₹438,85 | 61,7K |
| 22 jul. 2025 | ₹450,20 | +1,32% | ₹444,35 | ₹459,45 | ₹444,30 | 118,7K |
| 21 jul. 2025 | ₹444,35 | -0,76% | ₹445,00 | ₹451,50 | ₹443,70 | 32,9K |
| 18 jul. 2025 | ₹447,75 | -0,91% | ₹451,00 | ₹455,50 | ₹446,00 | 87,5K |
| 17 jul. 2025 | ₹451,85 | -0,23% | ₹450,00 | ₹458,40 | ₹448,25 | 82,1K |
| 16 jul. 2025 | ₹452,90 | +0,68% | ₹454,00 | ₹455,00 | ₹446,85 | 79,5K |
| 15 jul. 2025 | ₹449,85 | +3,09% | ₹433,05 | ₹453,00 | ₹433,05 | 130,9K |
| 14 jul. 2025 | ₹436,35 | -0,50% | ₹438,55 | ₹440,90 | ₹430,45 | 69,2K |
| 11 jul. 2025 | ₹438,55 | -1,58% | ₹445,60 | ₹447,05 | ₹435,00 | 46,7K |
| 10 jul. 2025 | ₹445,60 | -1,14% | ₹452,00 | ₹452,10 | ₹443,95 | 49,4K |
| 9 jul. 2025 | ₹450,75 | +0,68% | ₹448,05 | ₹454,90 | ₹445,30 | 157,3K |
| 8 jul. 2025 | ₹447,70 | -1,25% | ₹452,65 | ₹453,35 | ₹435,00 | 144,6K |
| 7 jul. 2025 | ₹453,35 | +1,36% | ₹457,85 | ₹459,00 | ₹449,85 | 110,3K |
| 4 jul. 2025 | ₹447,25 | -0,62% | ₹451,00 | ₹452,95 | ₹446,00 | 49,1K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹406,85 | -2,25% | ₹413,05 | ₹418,30 | ₹403,75 | 95,2K |
| 22 sept. 2025 | ₹416,20 | -6,16% | ₹443,00 | ₹443,00 | ₹414,35 | 692,1K |
| 15 sept. 2025 | ₹443,50 | -1,33% | ₹447,40 | ₹451,75 | ₹437,10 | 788,7K |
| 8 sept. 2025 | ₹449,50 | -0,63% | ₹452,35 | ₹472,90 | ₹441,90 | 1,1M |
| 1 sept. 2025 | ₹452,35 | -2,00% | ₹460,00 | ₹485,00 | ₹450,15 | 1,2M |
| 25 ago. 2025 | ₹461,60 | +3,45% | ₹455,15 | ₹492,00 | ₹445,50 | 8,6M |
| 18 ago. 2025 | ₹446,20 | +2,94% | ₹438,00 | ₹496,90 | ₹415,20 | 18,0M |
| 11 ago. 2025 | ₹433,45 | +3,57% | ₹420,70 | ₹465,30 | ₹413,95 | 566,3K |
| 4 ago. 2025 | ₹418,50 | -0,33% | ₹420,00 | ₹443,20 | ₹414,55 | 472,6K |
| 28 jul. 2025 | ₹419,90 | +0,08% | ₹419,55 | ₹438,00 | ₹408,35 | 688,9K |
| 21 jul. 2025 | ₹419,55 | -6,30% | ₹445,00 | ₹459,45 | ₹416,15 | 432,7K |
| 14 jul. 2025 | ₹447,75 | +2,10% | ₹438,55 | ₹458,40 | ₹430,45 | 449,2K |
| 7 jul. 2025 | ₹438,55 | -1,95% | ₹457,85 | ₹459,00 | ₹435,00 | 508,4K |
| 30 jun. 2025 | ₹447,25 | -3,72% | ₹465,75 | ₹477,50 | ₹446,00 | 999,8K |
| 23 jun. 2025 | ₹464,55 | +8,73% | ₹428,95 | ₹479,00 | ₹423,40 | 2,4M |
| 16 jun. 2025 | ₹427,25 | -4,91% | ₹457,95 | ₹468,30 | ₹423,60 | 1,4M |
| 9 jun. 2025 | ₹449,30 | +17,42% | ₹404,75 | ₹464,10 | ₹399,00 | 3,3M |
| 2 jun. 2025 | ₹382,65 | +4,42% | ₹369,60 | ₹388,00 | ₹363,95 | 539,8K |
| 26 may. 2025 | ₹366,45 | -4,52% | ₹386,00 | ₹386,30 | ₹362,20 | 329,5K |
| 19 may. 2025 | ₹383,80 | +6,33% | ₹362,70 | ₹389,00 | ₹356,20 | 494,9K |
| 12 may. 2025 | ₹360,95 | +8,67% | ₹335,50 | ₹372,80 | ₹335,50 | 874,1K |
| 5 may. 2025 | ₹332,15 | +1,76% | ₹326,00 | ₹338,00 | ₹306,55 | 527,5K |
| 28 abr. 2025 | ₹326,40 | +4,26% | ₹311,30 | ₹333,90 | ₹308,15 | 551,4K |
| 21 abr. 2025 | ₹313,05 | -5,27% | ₹330,00 | ₹348,10 | ₹311,30 | 816,4K |
| 14 abr. 2025 | ₹330,45 | +3,04% | ₹324,00 | ₹344,00 | ₹319,95 | 308,4K |
| 7 abr. 2025 | ₹320,70 | +3,30% | ₹295,00 | ₹325,05 | ₹283,00 | 489,3K |
| 31 mar. 2025 | ₹310,45 | -4,90% | ₹323,50 | ₹338,65 | ₹306,10 | 424,3K |
| 24 mar. 2025 | ₹326,45 | -1,82% | ₹339,20 | ₹380,65 | ₹322,55 | 1,1M |
| 17 mar. 2025 | ₹332,50 | +1,93% | ₹325,80 | ₹346,20 | ₹315,05 | 1,4M |
| 10 mar. 2025 | ₹326,20 | -7,62% | ₹355,00 | ₹365,00 | ₹321,55 | 908,3K |
| 3 mar. 2025 | ₹353,10 | +11,27% | ₹319,85 | ₹385,00 | ₹304,25 | 1,2M |
| 24 feb. 2025 | ₹317,35 | -10,84% | ₹354,85 | ₹358,75 | ₹312,80 | 784,0K |
| 17 feb. 2025 | ₹355,95 | -3,38% | ₹368,05 | ₹371,55 | ₹351,15 | 451,8K |
| 10 feb. 2025 | ₹368,40 | -10,62% | ₹415,25 | ₹415,25 | ₹352,80 | 791,8K |
| 3 feb. 2025 | ₹412,15 | -1,93% | ₹420,30 | ₹427,00 | ₹405,55 | 435,2K |
| 27 ene. 2025 | ₹420,25 | -3,59% | ₹437,00 | ₹437,05 | ₹397,20 | 546,9K |
| 20 ene. 2025 | ₹435,90 | -1,51% | ₹442,60 | ₹466,85 | ₹431,15 | 387,1K |
| 13 ene. 2025 | ₹442,60 | -6,33% | ₹469,95 | ₹469,95 | ₹434,55 | 510,5K |
| 6 ene. 2025 | ₹472,50 | -0,65% | ₹475,60 | ₹484,85 | ₹465,00 | 499,1K |
| 30 dic. 2024 | ₹475,60 | +1,18% | ₹473,60 | ₹477,60 | ₹457,60 | 671,4K |
| 23 dic. 2024 | ₹470,05 | -1,53% | ₹475,60 | ₹482,35 | ₹466,00 | 608,5K |
| 16 dic. 2024 | ₹477,35 | -2,64% | ₹492,20 | ₹522,90 | ₹473,10 | 1,1M |
| 9 dic. 2024 | ₹490,30 | -1,00% | ₹495,05 | ₹503,75 | ₹482,00 | 874,1K |
| 2 dic. 2024 | ₹495,25 | +0,62% | ₹495,55 | ₹518,95 | ₹485,50 | 1,0M |
| 25 nov. 2024 | ₹492,20 | +4,72% | ₹476,00 | ₹504,00 | ₹463,55 | 1,2M |
| 18 nov. 2024 | ₹470,00 | -3,09% | ₹488,65 | ₹494,75 | ₹462,25 | 779,7K |
| 11 nov. 2024 | ₹485,00 | -1,05% | ₹490,10 | ₹508,70 | ₹475,20 | 852,7K |
| 4 nov. 2024 | ₹490,15 | -0,28% | ₹495,20 | ₹518,85 | ₹476,75 | 871,9K |
| 28 oct. 2024 | ₹491,55 | +2,58% | ₹484,20 | ₹496,50 | ₹471,00 | 1,1M |
| 21 oct. 2024 | ₹479,20 | -8,16% | ₹523,35 | ₹525,00 | ₹469,75 | 895,3K |
| 14 oct. 2024 | ₹521,80 | +0,95% | ₹520,90 | ₹553,10 | ₹503,95 | 2,2M |
| 7 oct. 2024 | ₹516,90 | +2,77% | ₹514,00 | ₹539,40 | ₹494,50 | 2,3M |
| 30 sept. 2024 | ₹502,95 | +5,85% | ₹470,05 | ₹519,00 | ₹460,30 | 3,3M |
| 23 sept. 2024 | ₹475,15 | -5,82% | ₹504,50 | ₹514,20 | ₹470,05 | 793,5K |
| 16 sept. 2024 | ₹504,50 | -4,62% | ₹536,50 | ₹540,00 | ₹488,90 | 826,0K |
| 9 sept. 2024 | ₹528,95 | +6,33% | ₹495,10 | ₹533,00 | ₹483,05 | 1,1M |
| 2 sept. 2024 | ₹497,45 | -4,26% | ₹520,00 | ₹528,00 | ₹493,35 | 690,0K |
| 26 ago. 2024 | ₹519,60 | +6,02% | ₹490,10 | ₹529,00 | ₹478,80 | 1,2M |
| 19 ago. 2024 | ₹490,10 | +5,12% | ₹466,25 | ₹509,00 | ₹461,15 | 1,1M |
| 12 ago. 2024 | ₹466,25 | -0,64% | ₹469,25 | ₹481,95 | ₹460,55 | 546,8K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹406,85 | -11,86% | ₹460,00 | ₹485,00 | ₹403,75 | 3,8M |
| 1 ago. 2025 | ₹461,60 | +10,40% | ₹419,90 | ₹496,90 | ₹413,95 | 27,8M |
| 1 jul. 2025 | ₹418,10 | -9,06% | ₹455,10 | ₹477,50 | ₹408,35 | 2,8M |
| 1 jun. 2025 | ₹459,75 | +25,46% | ₹369,60 | ₹479,00 | ₹363,95 | 7,8M |
| 1 may. 2025 | ₹366,45 | +16,83% | ₹314,00 | ₹389,00 | ₹306,55 | 2,4M |
| 1 abr. 2025 | ₹313,65 | -3,92% | ₹323,50 | ₹348,10 | ₹283,00 | 2,4M |
| 1 mar. 2025 | ₹326,45 | +2,87% | ₹319,85 | ₹385,00 | ₹304,25 | 4,6M |
| 1 feb. 2025 | ₹317,35 | -25,25% | ₹426,65 | ₹431,60 | ₹312,80 | 2,5M |
| 1 ene. 2025 | ₹424,55 | -8,85% | ₹467,60 | ₹484,85 | ₹397,20 | 2,4M |
| 1 dic. 2024 | ₹465,75 | -5,37% | ₹495,55 | ₹522,90 | ₹461,00 | 3,7M |
| 1 nov. 2024 | ₹492,20 | +1,49% | ₹486,95 | ₹518,85 | ₹462,25 | 3,7M |
| 1 oct. 2024 | ₹484,95 | +1,49% | ₹481,00 | ₹553,10 | ₹465,00 | 9,6M |
| 1 sept. 2024 | ₹477,85 | -8,04% | ₹520,00 | ₹540,00 | ₹460,30 | 3,6M |
| 1 ago. 2024 | ₹519,60 | +9,37% | ₹475,10 | ₹529,00 | ₹450,20 | 3,4M |
| 1 jul. 2024 | ₹475,10 | -11,42% | ₹535,00 | ₹544,90 | ₹462,65 | 3,8M |
| 1 jun. 2024 | ₹536,35 | +21,39% | ₹450,70 | ₹551,35 | ₹390,10 | 5,2M |
| 1 may. 2024 | ₹441,85 | -3,29% | ₹465,00 | ₹497,90 | ₹405,25 | 2,6M |
| 1 abr. 2024 | ₹456,90 | +3,46% | ₹440,55 | ₹497,00 | ₹428,25 | 3,3M |
| 1 mar. 2024 | ₹441,60 | -5,29% | ₹468,35 | ₹484,00 | ₹426,00 | 3,0M |
| 1 feb. 2024 | ₹466,25 | -9,44% | ₹514,85 | ₹527,20 | ₹440,20 | 3,1M |
| 1 ene. 2024 | ₹514,85 | -6,24% | ₹549,50 | ₹570,00 | ₹500,00 | 2,1M |
| 1 dic. 2023 | ₹549,10 | +14,35% | ₹481,00 | ₹599,00 | ₹463,85 | 4,1M |
| 1 nov. 2023 | ₹480,20 | -3,60% | ₹493,00 | ₹535,95 | ₹475,05 | 991,5K |
| 1 oct. 2023 | ₹498,15 | -0,91% | ₹501,05 | ₹528,45 | ₹467,10 | 1,1M |
| 1 sept. 2023 | ₹502,75 | +3,83% | ₹484,20 | ₹538,00 | ₹443,85 | 2,1M |
| 1 ago. 2023 | ₹484,20 | +6,10% | ₹445,50 | ₹517,65 | ₹400,20 | 4,0M |
| 1 jul. 2023 | ₹456,35 | +9,17% | ₹418,00 | ₹487,70 | ₹401,75 | 3,6M |
| 1 jun. 2023 | ₹418,00 | +45,32% | ₹288,00 | ₹440,00 | ₹288,00 | 9,1M |
| 1 may. 2023 | ₹287,65 | +13,79% | ₹253,35 | ₹294,70 | ₹241,30 | 11,8M |
| 1 abr. 2023 | ₹252,80 | -0,71% | ₹255,90 | ₹263,80 | ₹252,20 | 5,1M |
| 1 mar. 2023 | ₹254,60 | +2,04% | ₹250,75 | ₹259,90 | ₹247,00 | 1,1M |
| 1 feb. 2023 | ₹249,50 | +2,70% | ₹242,20 | ₹257,35 | ₹240,05 | 1,4M |
| 1 ene. 2023 | ₹242,95 | -4,24% | ₹255,00 | ₹255,20 | ₹238,00 | 1,2M |
| 1 dic. 2022 | ₹253,70 | -0,26% | ₹257,05 | ₹285,75 | ₹252,05 | 2,2M |
| 1 nov. 2022 | ₹254,35 | +8,44% | ₹235,75 | ₹282,05 | ₹227,10 | 4,8M |
| 1 oct. 2022 | ₹234,55 | +2,56% | ₹229,00 | ₹251,00 | ₹226,00 | 540,0K |
| 1 sept. 2022 | ₹228,70 | -0,24% | ₹229,00 | ₹263,95 | ₹218,00 | 1,1M |
| 1 ago. 2022 | ₹229,25 | -3,96% | ₹240,00 | ₹255,50 | ₹224,00 | 757,5K |
| 1 jul. 2022 | ₹238,70 | +6,99% | ₹223,00 | ₹282,95 | ₹215,75 | 1,7M |
| 1 jun. 2022 | ₹223,10 | -2,53% | ₹229,00 | ₹246,05 | ₹200,00 | 666,4K |
| 1 may. 2022 | ₹228,90 | -9,00% | ₹241,25 | ₹250,95 | ₹188,60 | 1,4M |
| 1 abr. 2022 | ₹251,55 | -0,95% | ₹255,00 | ₹283,60 | ₹242,10 | 1,0M |
| 1 mar. 2022 | ₹253,95 | +12,69% | ₹225,55 | ₹307,25 | ₹215,00 | 2,3M |
| 1 feb. 2022 | ₹225,35 | -25,59% | ₹304,00 | ₹307,90 | ₹190,00 | 2,1M |
| 1 ene. 2022 | ₹302,85 | -6,73% | ₹333,00 | ₹354,95 | ₹284,25 | 2,2M |
| 1 dic. 2021 | ₹324,70 | +3,51% | ₹326,00 | ₹350,00 | ₹279,05 | 3,4M |
| 1 nov. 2021 | ₹313,70 | +42,92% | ₹224,00 | ₹351,90 | ₹210,20 | 8,6M |
| 1 oct. 2021 | ₹219,50 | +2,28% | ₹212,95 | ₹231,00 | ₹200,10 | 1,8M |
| 1 sept. 2021 | ₹214,60 | +7,19% | ₹200,20 | ₹224,75 | ₹192,10 | 2,9M |
| 1 ago. 2021 | ₹200,20 | -2,32% | ₹207,00 | ₹213,75 | ₹187,65 | 5,6M |
| 1 jul. 2021 | ₹204,95 | +32,95% | ₹155,80 | ₹211,95 | ₹150,55 | 6,3M |
| 1 jun. 2021 | ₹154,15 | +14,69% | ₹134,40 | ₹167,00 | ₹130,45 | 6,6M |
| 1 may. 2021 | ₹134,40 | +15,36% | ₹117,10 | ₹155,00 | ₹113,15 | 3,6M |
| 1 abr. 2021 | ₹116,50 | +2,51% | ₹116,95 | ₹120,00 | ₹109,00 | 420,4K |
| 1 mar. 2021 | ₹113,65 | -2,32% | ₹117,00 | ₹126,00 | ₹111,00 | 626,2K |
| 1 feb. 2021 | ₹116,35 | +0,34% | ₹116,55 | ₹128,00 | ₹112,10 | 1,3M |
| 1 ene. 2021 | ₹115,95 | -4,33% | ₹121,00 | ₹127,50 | ₹111,35 | 717,6K |
| 1 dic. 2020 | ₹121,20 | +2,93% | ₹119,00 | ₹131,70 | ₹109,00 | 1,5M |
| 1 nov. 2020 | ₹117,75 | +4,76% | ₹113,50 | ₹125,30 | ₹112,10 | 877,0K |
| 1 oct. 2020 | ₹112,40 | +0,85% | ₹113,70 | ₹135,70 | ₹109,25 | 1,8M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹406,85 | -12,65% | ₹467,60 | ₹496,90 | ₹283,00 | 56,6M |
| 2024 | ₹465,75 | -15,18% | ₹549,50 | ₹570,00 | ₹390,10 | 47,1M |
| 2023 | ₹549,10 | +116,44% | ₹255,00 | ₹599,00 | ₹238,00 | 45,7M |
| 2022 | ₹253,70 | -21,87% | ₹333,00 | ₹354,95 | ₹188,60 | 20,9M |
| 2021 | ₹324,70 | +167,90% | ₹121,00 | ₹351,90 | ₹109,00 | 41,7M |
| 2020 | ₹121,20 | +72,90% | ₹69,40 | ₹135,70 | ₹58,65 | 13,6M |
| 2019 | ₹70,10 | +43,06% | ₹49,20 | ₹75,00 | ₹38,00 | 7,4M |
| 2018 | ₹49,00 | +5,49% | ₹46,85 | ₹52,20 | ₹25,00 | 12,0M |
| 2017 | ₹46,45 | -18,79% | ₹56,25 | ₹63,00 | ₹35,00 | 13,4M |
| 2016 | ₹57,20 | -25,33% | ₹77,95 | ₹78,75 | ₹45,15 | 9,9M |
| 2015 | ₹76,60 | -11,55% | ₹85,80 | ₹100,00 | ₹58,80 | 7,2M |
| 2014 | ₹86,60 | +134,05% | ₹37,50 | ₹97,20 | ₹33,50 | 28,3M |
| 2013 | ₹37,00 | +64,59% | ₹22,70 | ₹37,00 | ₹18,67 | 6,2M |
| 2012 | ₹22,48 | +46,07% | ₹15,27 | ₹22,73 | ₹13,27 | 6,5M |
| 2011 | ₹15,39 | +10,64% | ₹14,19 | ₹15,40 | ₹9,00 | 36,9M |
| 2010 | ₹13,91 | +48,29% | ₹9,35 | ₹14,90 | ₹8,61 | 95,7M |
| 2009 | ₹9,38 | +91,43% | ₹4,76 | ₹10,00 | ₹4,10 | 72,1M |
| 2008 | ₹4,90 | -61,26% | ₹12,78 | ₹13,39 | ₹3,89 | 56,2M |
| 2007 | ₹12,65 | -32,21% | ₹18,66 | ₹21,77 | ₹7,60 | 120,2M |
| 2006 | ₹18,66 | 0,00% | ₹23,00 | ₹23,86 | ₹10,81 | 168,2M |
Cómo se Comportó R Systems Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción R Systems VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| R Systems | -12,41 % | 81,99 % | 271,61 % | 497,56 % | 4.070,34 % | 1.723,04 % | |
| Infosys | -24,01 % | 2,51 % | 42,38 % | 147,03 % | 273,65 % | 821,63 % | |
| HCL Technologies | -22,84 % | 49,65 % | 71,63 % | 225,61 % | 1.195,30 % | 2.351,77 % | |
| Magellanic Cloud | 4,22 % | 4,22 % | 4,22 % | 4,22 % | 4,22 % | 4,22 % | |
| Cigniti Technologies | 5,98 % | 164,36 % | 245,70 % | 259,08 % | 212,48 % | 212,48 % | |
| Protean eGov | -37,83 % | -37,83 % | -37,83 % | -37,83 % | -37,83 % | -37,83 % | |
| NIFTY 50 | Market | -5,82 % | 44,23 % | 115,95 % | 210,09 % | 301,32 % | 409,65 % | |
| Nifty IT | Sector | -20,35 % | 24,91 % | 67,58 % | 180,10 % | 398,61 % | 632,04 % |
Calcule sus Rendimientos de Inversión en R Systems
Análisis de Rendimiento de Inversión a Largo Plazo
R Systems stock price in Sep 2015 was ₹69,65, A ₹1.000,00 lump sum investment in R Systems made 10 years ago would be worth approximately ₹6.413,50 today, representing a exceptional return of 541,35 %. This translates to an annualized return (CAGR) of 20,41 %. During this period, R Systems paid out ₹39,85 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹6.413,50
Rendimiento Total
541,35 %
Rendimiento Anual (TCAC)
20,41 %
Dividendos Totales
₹572,15
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de R Systems (RSYSTEMS) durante los últimos 12 meses?
Durante los últimos 12 meses, R Systems ha entregado un rendimiento total de -12,4%.
- Máximo de 52 semanas alcanzó 553,10 INR el October 17, 2024.
- Mínimo de 52 semanas tocó 283,00 INR el April 7, 2025.
- Precio Actual cotizando a 406,85 INR al September 30, 2025.
- ¿Cuál es el rendimiento total de la acción de R Systems (RSYSTEMS) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en R Systems (rsystems) habría crecido a aproximadamente 37 161,00 INR al September 30, 2025, representando un rendimiento total de 271,6%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 30,0% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de R Systems con el sector Technology?
R Systems (rsystems) ha entregado un rendimiento anualizado de 19,6% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en R Systems habría crecido a 59 756,00 INR durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de R Systems?
R Systems (rsystems) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 497,6%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que R Systems ha logrado históricamente?
R Systems (rsystems) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+82,0%), 5 years (+271,6%), 10 years (+497,6%)
Rendimientos negativos: 12 months (-12,4%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.