R Systems (RSYSTEMS) | Historial de Precios y Rendimientos | 2006 - 2026
R Systems International Ltd. Small-cap Technology
Gráfico de Precios Históricos de R Systems
Datos de Precios Históricos de R Systems
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | ₹256,65 | +2,09% | ₹256,00 | ₹260,00 | ₹255,05 | 130,2K |
| 12 jun. 2026 | ₹251,40 | +3,39% | ₹245,00 | ₹254,00 | ₹244,95 | 261,0K |
| 11 jun. 2026 | ₹243,15 | +1,04% | ₹241,10 | ₹244,80 | ₹234,90 | 180,9K |
| 10 jun. 2026 | ₹240,65 | -2,71% | ₹247,75 | ₹249,45 | ₹239,45 | 109,2K |
| 9 jun. 2026 | ₹247,35 | +1,56% | ₹244,95 | ₹250,00 | ₹243,50 | 138,3K |
| 8 jun. 2026 | ₹243,55 | -4,60% | ₹255,80 | ₹255,80 | ₹241,80 | 193,5K |
| 5 jun. 2026 | ₹255,30 | +0,49% | ₹254,95 | ₹258,00 | ₹254,00 | 132,6K |
| 4 jun. 2026 | ₹254,05 | -2,14% | ₹260,50 | ₹260,55 | ₹252,50 | 322,5K |
| 3 jun. 2026 | ₹259,60 | -4,68% | ₹272,35 | ₹272,35 | ₹258,30 | 445,5K |
| 2 jun. 2026 | ₹272,35 | +2,68% | ₹265,30 | ₹283,30 | ₹265,00 | 1,1M |
| 1 jun. 2026 | ₹265,25 | +0,08% | ₹266,00 | ₹278,80 | ₹263,00 | 336,1K |
| 29 may. 2026 | ₹265,05 | -0,24% | ₹267,00 | ₹272,45 | ₹262,55 | 366,0K |
| 27 may. 2026 | ₹265,70 | -0,08% | ₹268,85 | ₹268,85 | ₹264,20 | 133,6K |
| 26 may. 2026 | ₹265,90 | -0,56% | ₹268,00 | ₹270,00 | ₹264,00 | 321,2K |
| 25 may. 2026 | ₹267,40 | -0,56% | ₹270,00 | ₹273,60 | ₹266,40 | 175,6K |
| 22 may. 2026 | ₹268,90 | -0,61% | ₹273,50 | ₹273,55 | ₹267,85 | 106,7K |
| 21 may. 2026 | ₹270,55 | -1,33% | ₹273,15 | ₹276,45 | ₹268,15 | 147,2K |
| 20 may. 2026 | ₹274,20 | -1,53% | ₹277,35 | ₹277,35 | ₹272,25 | 98,6K |
| 19 may. 2026 | ₹278,45 | +0,52% | ₹278,50 | ₹289,90 | ₹276,40 | 311,3K |
| 18 may. 2026 | ₹277,00 | +1,50% | ₹272,95 | ₹278,70 | ₹262,25 | 282,3K |
| 15 may. 2026 | ₹272,90 | +0,07% | ₹272,70 | ₹278,00 | ₹267,40 | 346,3K |
| 14 may. 2026 | ₹272,70 | -6,35% | ₹291,00 | ₹292,50 | ₹268,30 | 667,5K |
| 13 may. 2026 | ₹291,20 | -1,20% | ₹296,10 | ₹303,75 | ₹288,70 | 463,7K |
| 12 may. 2026 | ₹294,75 | -3,94% | ₹308,40 | ₹308,40 | ₹292,50 | 554,7K |
| 11 may. 2026 | ₹306,85 | -0,71% | ₹309,05 | ₹318,70 | ₹301,40 | 768,8K |
| 8 may. 2026 | ₹309,05 | +2,08% | ₹303,00 | ₹324,70 | ₹300,60 | 1,4M |
| 7 may. 2026 | ₹302,75 | +4,96% | ₹311,55 | ₹324,00 | ₹296,00 | 5,7M |
| 6 may. 2026 | ₹288,45 | +8,01% | ₹270,80 | ₹294,40 | ₹270,50 | 1,1M |
| 5 may. 2026 | ₹267,05 | +2,81% | ₹263,55 | ₹270,00 | ₹259,00 | 232,2K |
| 4 may. 2026 | ₹259,75 | -1,29% | ₹268,00 | ₹268,00 | ₹258,50 | 109,6K |
| 1 may. 2026 | ₹263,14 | 0,00% | ₹263,14 | ₹263,14 | ₹263,14 | N/A |
| 30 abr. 2026 | ₹263,14 | -1,38% | ₹265,52 | ₹266,80 | ₹261,20 | 105,6K |
| 29 abr. 2026 | ₹266,82 | -0,38% | ₹268,00 | ₹270,31 | ₹265,27 | 103,8K |
| 28 abr. 2026 | ₹267,83 | -1,34% | ₹272,00 | ₹275,47 | ₹267,55 | 133,4K |
| 27 abr. 2026 | ₹271,46 | +1,62% | ₹271,13 | ₹275,00 | ₹268,01 | 185,2K |
| 24 abr. 2026 | ₹267,12 | -4,69% | ₹279,01 | ₹282,23 | ₹264,02 | 440,8K |
| 23 abr. 2026 | ₹280,27 | -2,84% | ₹284,10 | ₹287,40 | ₹276,10 | 134,4K |
| 22 abr. 2026 | ₹288,45 | +1,94% | ₹281,43 | ₹290,03 | ₹279,05 | 421,2K |
| 21 abr. 2026 | ₹282,96 | -2,17% | ₹293,00 | ₹293,00 | ₹282,00 | 230,5K |
| 20 abr. 2026 | ₹289,23 | +4,23% | ₹277,50 | ₹291,35 | ₹271,60 | 586,7K |
| 17 abr. 2026 | ₹277,50 | -0,18% | ₹281,00 | ₹281,78 | ₹276,00 | 253,6K |
| 16 abr. 2026 | ₹278,00 | +3,05% | ₹273,50 | ₹283,12 | ₹270,18 | 423,7K |
| 15 abr. 2026 | ₹269,76 | +4,43% | ₹262,95 | ₹271,75 | ₹262,95 | 281,4K |
| 13 abr. 2026 | ₹258,31 | -1,10% | ₹260,43 | ₹262,23 | ₹252,60 | 202,0K |
| 10 abr. 2026 | ₹261,19 | -2,91% | ₹273,70 | ₹274,67 | ₹257,41 | 605,0K |
| 9 abr. 2026 | ₹269,02 | -4,64% | ₹284,36 | ₹284,36 | ₹267,00 | 461,7K |
| 8 abr. 2026 | ₹282,10 | +5,54% | ₹275,00 | ₹299,90 | ₹268,06 | 1,4M |
| 7 abr. 2026 | ₹267,30 | +1,43% | ₹264,49 | ₹269,50 | ₹259,40 | 279,4K |
| 6 abr. 2026 | ₹263,52 | -0,85% | ₹268,00 | ₹268,00 | ₹258,12 | 192,2K |
| 2 abr. 2026 | ₹265,79 | +4,13% | ₹252,24 | ₹267,99 | ₹246,01 | 416,5K |
| 1 abr. 2026 | ₹255,24 | +9,19% | ₹240,00 | ₹262,40 | ₹239,44 | 548,7K |
| 30 mar. 2026 | ₹233,75 | -5,71% | ₹248,50 | ₹248,50 | ₹229,25 | 329,8K |
| 27 mar. 2026 | ₹247,90 | -3,03% | ₹255,40 | ₹257,20 | ₹244,00 | 299,1K |
| 25 mar. 2026 | ₹255,65 | +1,55% | ₹253,90 | ₹261,70 | ₹252,50 | 281,5K |
| 24 mar. 2026 | ₹251,75 | -0,08% | ₹256,10 | ₹257,55 | ₹249,80 | 252,7K |
| 23 mar. 2026 | ₹251,95 | -4,62% | ₹260,00 | ₹260,00 | ₹249,45 | 391,1K |
| 20 mar. 2026 | ₹264,15 | +0,06% | ₹268,00 | ₹269,95 | ₹259,05 | 348,2K |
| 19 mar. 2026 | ₹264,00 | +0,51% | ₹263,60 | ₹273,95 | ₹256,00 | 860,3K |
| 18 mar. 2026 | ₹262,65 | +2,32% | ₹257,00 | ₹265,90 | ₹255,25 | 469,3K |
| 17 mar. 2026 | ₹256,70 | -1,99% | ₹258,30 | ₹264,00 | ₹255,65 | 476,7K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | ₹251,40 | -1,53% | ₹255,80 | ₹255,80 | ₹234,90 | 883,2K |
| 1 jun. 2026 | ₹255,30 | -3,68% | ₹266,00 | ₹283,30 | ₹252,50 | 2,4M |
| 25 may. 2026 | ₹265,05 | -1,43% | ₹270,00 | ₹273,60 | ₹262,55 | 996,4K |
| 18 may. 2026 | ₹268,90 | -1,47% | ₹272,95 | ₹289,90 | ₹262,25 | 946,3K |
| 11 may. 2026 | ₹272,90 | -11,70% | ₹309,05 | ₹318,70 | ₹267,40 | 2,8M |
| 4 may. 2026 | ₹309,05 | +17,45% | ₹268,00 | ₹324,70 | ₹258,50 | 8,6M |
| 27 abr. 2026 | ₹263,14 | -1,49% | ₹271,13 | ₹275,47 | ₹261,20 | 527,9K |
| 20 abr. 2026 | ₹267,12 | -3,74% | ₹277,50 | ₹293,00 | ₹264,02 | 1,8M |
| 13 abr. 2026 | ₹277,50 | +6,24% | ₹260,43 | ₹283,12 | ₹252,60 | 1,2M |
| 6 abr. 2026 | ₹261,19 | -1,73% | ₹268,00 | ₹299,90 | ₹257,41 | 2,9M |
| 30 mar. 2026 | ₹265,79 | +7,22% | ₹248,50 | ₹267,99 | ₹229,25 | 1,3M |
| 23 mar. 2026 | ₹247,90 | -6,15% | ₹260,00 | ₹261,70 | ₹244,00 | 1,2M |
| 16 mar. 2026 | ₹264,15 | -1,03% | ₹265,60 | ₹273,95 | ₹254,40 | 3,4M |
| 9 mar. 2026 | ₹266,90 | +3,25% | ₹269,90 | ₹344,80 | ₹261,00 | 132,0M |
| 2 mar. 2026 | ₹258,50 | -10,58% | ₹268,00 | ₹287,70 | ₹250,65 | 704,3K |
| 23 feb. 2026 | ₹289,10 | -6,04% | ₹302,05 | ₹318,55 | ₹286,40 | 421,6K |
| 16 feb. 2026 | ₹307,70 | -3,98% | ₹322,00 | ₹332,45 | ₹305,10 | 381,1K |
| 9 feb. 2026 | ₹320,45 | -8,29% | ₹350,50 | ₹372,90 | ₹309,65 | 958,4K |
| 2 feb. 2026 | ₹349,40 | -5,02% | ₹362,95 | ₹387,50 | ₹345,70 | 332,2K |
| 26 ene. 2026 | ₹367,85 | +3,08% | ₹360,00 | ₹389,95 | ₹351,10 | 250,7K |
| 19 ene. 2026 | ₹356,85 | -9,44% | ₹392,75 | ₹400,00 | ₹351,60 | 395,8K |
| 12 ene. 2026 | ₹394,05 | -0,39% | ₹389,10 | ₹396,80 | ₹380,20 | 279,9K |
| 5 ene. 2026 | ₹395,60 | -2,73% | ₹402,30 | ₹414,00 | ₹388,95 | 330,0K |
| 29 dic. 2025 | ₹406,70 | +0,05% | ₹404,40 | ₹416,65 | ₹402,00 | 194,0K |
| 22 dic. 2025 | ₹406,50 | -4,93% | ₹429,70 | ₹429,75 | ₹402,00 | 241,6K |
| 15 dic. 2025 | ₹427,60 | +6,12% | ₹400,00 | ₹430,00 | ₹400,00 | 348,4K |
| 8 dic. 2025 | ₹402,95 | -4,12% | ₹422,40 | ₹424,45 | ₹399,00 | 203,0K |
| 1 dic. 2025 | ₹420,25 | +5,46% | ₹396,50 | ₹423,45 | ₹392,95 | 424,6K |
| 24 nov. 2025 | ₹398,50 | -1,06% | ₹402,75 | ₹407,35 | ₹391,25 | 663,6K |
| 17 nov. 2025 | ₹402,75 | -1,66% | ₹406,10 | ₹430,00 | ₹401,15 | 520,7K |
| 10 nov. 2025 | ₹409,55 | -0,19% | ₹406,60 | ₹426,60 | ₹400,05 | 315,4K |
| 3 nov. 2025 | ₹410,35 | -4,01% | ₹429,90 | ₹430,20 | ₹404,20 | 314,4K |
| 27 oct. 2025 | ₹427,50 | +4,32% | ₹411,90 | ₹435,90 | ₹406,60 | 494,2K |
| 20 oct. 2025 | ₹409,80 | -1,79% | ₹415,10 | ₹429,00 | ₹407,00 | 439,7K |
| 13 oct. 2025 | ₹417,25 | -0,97% | ₹423,00 | ₹423,00 | ₹403,40 | 354,6K |
| 6 oct. 2025 | ₹421,35 | +1,81% | ₹408,10 | ₹425,45 | ₹408,10 | 314,7K |
| 29 sept. 2025 | ₹413,85 | -0,56% | ₹413,05 | ₹419,15 | ₹398,15 | 395,2K |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | ₹251,40 | -5,15% | ₹266,00 | ₹283,30 | ₹234,90 | 3,2M |
| 1 may. 2026 | ₹265,05 | +0,73% | ₹263,14 | ₹324,70 | ₹258,50 | 13,3M |
| 1 abr. 2026 | ₹263,14 | +12,57% | ₹240,00 | ₹299,90 | ₹239,44 | 7,4M |
| 1 mar. 2026 | ₹233,75 | -19,15% | ₹268,00 | ₹344,80 | ₹229,25 | 137,7M |
| 1 feb. 2026 | ₹289,10 | -23,81% | ₹379,45 | ₹389,95 | ₹286,40 | 2,1M |
| 1 ene. 2026 | ₹379,45 | -6,20% | ₹404,00 | ₹414,00 | ₹351,10 | 1,3M |
| 1 dic. 2025 | ₹404,55 | +1,52% | ₹396,50 | ₹430,00 | ₹392,95 | 1,4M |
| 1 nov. 2025 | ₹398,50 | -6,78% | ₹429,90 | ₹430,20 | ₹391,25 | 1,8M |
| 1 oct. 2025 | ₹427,50 | +6,66% | ₹402,90 | ₹435,90 | ₹402,00 | 1,7M |
| 1 sept. 2025 | ₹400,80 | -13,17% | ₹460,00 | ₹485,00 | ₹398,15 | 4,0M |
| 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 | 4,3M |
| 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 | 9,2M |
| 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 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹251,40 | -37,86% | ₹6,00 | -36,37% | ₹404,00 | ₹414,00 | ₹229,25 | 165,0M |
| 2025 | ₹404,55 | -13,14% | ₹6,00 | -11,86% | ₹467,60 | ₹496,90 | ₹283,00 | 61,4M |
| 2024 | ₹465,75 | -15,18% | ₹12,50 | -12,91% | ₹549,50 | ₹570,00 | ₹390,10 | 47,0M |
| 2023 | ₹549,10 | +116,44% | ₹6,80 | +119,11% | ₹255,00 | ₹599,00 | ₹238,00 | 45,8M |
| 2022 | ₹253,70 | -21,87% | ₹6,50 | -19,92% | ₹333,00 | ₹354,95 | ₹188,60 | 20,9M |
| 2021 | ₹324,70 | +167,90% | ₹5,70 | +172,61% | ₹121,00 | ₹351,90 | ₹109,00 | 41,7M |
| 2020 | ₹121,20 | +72,90% | - | +72,90% | ₹69,40 | ₹135,70 | ₹58,65 | 13,6M |
| 2019 | ₹70,10 | +43,06% | ₹1,50 | +46,11% | ₹49,20 | ₹75,00 | ₹38,00 | 7,4M |
| 2018 | ₹49,00 | +5,49% | ₹0,60 | +6,77% | ₹46,85 | ₹52,20 | ₹25,00 | 12,0M |
| 2017 | ₹46,45 | -18,79% | - | -18,79% | ₹56,25 | ₹63,00 | ₹35,00 | 13,4M |
| 2016 | ₹57,20 | -25,33% | - | -25,33% | ₹77,95 | ₹78,75 | ₹45,15 | 9,9M |
| 2015 | ₹76,60 | -11,55% | ₹4,90 | -5,84% | ₹85,80 | ₹100,00 | ₹58,80 | 7,9M |
| 2014 | ₹86,60 | +134,05% | ₹5,85 | +149,65% | ₹37,50 | ₹97,20 | ₹33,50 | 30,1M |
| 2013 | ₹37,00 | +64,59% | ₹0,19 | +65,43% | ₹22,70 | ₹37,00 | ₹18,67 | 6,2M |
| 2012 | ₹22,48 | +46,07% | ₹0,20 | +47,38% | ₹15,27 | ₹22,73 | ₹13,27 | 7,0M |
| 2011 | ₹15,39 | +10,64% | ₹0,02 | +10,78% | ₹14,19 | ₹15,40 | ₹9,00 | 36,6M |
| 2010 | ₹13,91 | +48,29% | ₹0,02 | +48,50% | ₹9,44 | ₹14,90 | ₹8,61 | 95,3M |
| 2009 | ₹9,38 | +91,43% | ₹0,02 | +91,85% | ₹4,80 | ₹10,00 | ₹4,10 | 72,1M |
| 2008 | ₹4,90 | -61,26% | ₹0,02 | -61,10% | ₹12,78 | ₹13,39 | ₹3,89 | 56,2M |
| 2007 | ₹12,65 | -32,21% | ₹0,01 | -32,16% | ₹18,81 | ₹21,77 | ₹7,60 | 120,2M |
| 2006 | ₹18,66 | 0,00% | - | 0,00% | ₹28,50 | ₹35,00 | ₹10,81 | 269,2M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó R Systems Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
R Systems Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
R Systems
RSYSTEMS
|
33,22B Small-cap | 5,38 % | -5,95 % | -2,00 % | -36,54 % | -37,06 % | -44,05 % | -39,39 % | 80,28 % | 361,71 % | 2.195,89 % | 1.835,33 % |
|
Tata Consultancy
TCS
|
8,67T Large-cap | 0,49 % | -4,51 % | -10,26 % | -33,07 % | -33,01 % | -37,27 % | -31,92 % | -34,45 % | 66,10 % | 289,72 % | 926,21 % |
|
Cigniti Technologies
CIGNITITEC
|
33,06B Small-cap | -7,33 % | 0,09 % | -7,87 % | -27,92 % | -22,73 % | -19,25 % | 47,82 % | 200,57 % | 182,93 % | 169,41 % | 169,41 % |
|
Datamatics Global
DATAMATICS
|
41,81B Small-cap | 3,09 % | 6,84 % | 14,07 % | -4,49 % | -0,11 % | 24,59 % | 38,27 % | 344,80 % | 1.149,44 % | 2.477,48 % | 1.663,08 % |
|
ASM Technologies
ASMTEC
|
45,44B Small-cap | 16,89 % | 21,17 % | 69,02 % | 15,81 % | 12,82 % | 46,80 % | 689,82 % | 2.213,10 % | 2.184,78 % | 5.194,94 % | 18.561,08 % |
|
Infosys
INFY
|
5,02T Large-cap | -4,44 % | 1,42 % | -9,19 % | -29,37 % | -30,37 % | -30,31 % | -13,57 % | -25,74 % | 89,30 % | 222,46 % | 537,69 % |
Calcule sus Rendimientos de Inversión en R Systems
Análisis de Rendimiento de Inversión a Largo Plazo
R Systems stock price in Jul 2016 was ₹50,65, A ₹1.000,00 lump sum investment in R Systems made 9 years ago would be worth approximately ₹5.967,42 today, representing a exceptional return of 496,74 %. This translates to an annualized return (CAGR) of 19,76 %. During this period, R Systems paid out ₹45,60 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹5.967,42
Rendimiento Anual (TCAC)
19,76 %
Dividendos Totales
₹900,30
Acciones Posedas
Desglose de Inversión
Comparación de Valor
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 -44,1%.
- Máximo de 52 semanas alcanzó 496,90 INR el N/A.
- Mínimo de 52 semanas tocó 229,25 INR el N/A.
- Precio Actual cotizando a 256,65 INR al July 19, 2026.
- ¿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 18 028,00 INR al July 19, 2026, representando un rendimiento total de 80,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 12,5% 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 16,5% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en R Systems habría crecido a 46 171,00 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 361,7%.
- ¿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: 5 years (+80,3%), 10 years (+361,7%)
Rendimientos negativos: 12 months (-44,1%), 3 years (-39,4%)
Esto representa consistencia moderada 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.