R Systems International Limited ( RSYSTEMS.BO) - Price History
Monthly price history for RSYSTEMS.BO (R Systems International Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹262.05 | ₹262.05 |
| May 2026 | ₹265.05 | ₹265.05 |
| April 2026 | ₹263.14 | ₹263.14 |
| March 2026 | ₹233.75 | ₹233.75 |
| February 2026 | ₹283.34 | ₹289.10 |
| January 2026 | ₹371.89 | ₹379.45 |
| December 2025 | ₹396.49 | ₹404.55 |
| November 2025 | ₹390.56 | ₹398.50 |
| October 2025 | ₹418.98 | ₹427.50 |
| September 2025 | ₹392.81 | ₹400.80 |
| August 2025 | ₹452.40 | ₹461.60 |
| July 2025 | ₹409.77 | ₹418.10 |
| June 2025 | ₹450.59 | ₹459.75 |
| May 2025 | ₹359.14 | ₹366.45 |
| April 2025 | ₹302.35 | ₹313.65 |
| March 2025 | ₹314.69 | ₹326.45 |
| February 2025 | ₹305.92 | ₹317.35 |
| January 2025 | ₹409.26 | ₹424.55 |
| December 2024 | ₹448.98 | ₹465.75 |
| November 2024 | ₹474.47 | ₹492.20 |
| October 2024 | ₹461.11 | ₹484.95 |
| September 2024 | ₹454.36 | ₹477.85 |
| August 2024 | ₹494.06 | ₹519.60 |
| July 2024 | ₹451.75 | ₹475.10 |
| June 2024 | ₹509.98 | ₹536.35 |
| May 2024 | ₹420.13 | ₹441.85 |
| April 2024 | ₹434.44 | ₹456.90 |
| March 2024 | ₹419.89 | ₹441.60 |
| February 2024 | ₹437.56 | ₹466.25 |
| January 2024 | ₹483.17 | ₹514.85 |
| December 2023 | ₹515.32 | ₹549.10 |
| November 2023 | ₹445.21 | ₹480.20 |
| October 2023 | ₹461.85 | ₹498.15 |
| September 2023 | ₹466.12 | ₹502.75 |
| August 2023 | ₹448.92 | ₹484.20 |
| July 2023 | ₹423.10 | ₹456.35 |
| June 2023 | ₹387.54 | ₹418 |
| May 2023 | ₹266.69 | ₹287.65 |
| April 2023 | ₹234.38 | ₹252.80 |
| March 2023 | ₹236.05 | ₹254.60 |
| February 2023 | ₹231.32 | ₹249.50 |
| January 2023 | ₹225.25 | ₹242.95 |
| December 2022 | ₹235.22 | ₹253.70 |
| November 2022 | ₹235.82 | ₹254.35 |
| October 2022 | ₹217.46 | ₹234.55 |
| September 2022 | ₹212.04 | ₹228.70 |
| August 2022 | ₹212.55 | ₹229.25 |
| July 2022 | ₹221.31 | ₹238.70 |
| June 2022 | ₹206.84 | ₹223.10 |
| May 2022 | ₹205.98 | ₹228.90 |
| April 2022 | ₹226.36 | ₹251.55 |
| March 2022 | ₹228.52 | ₹253.95 |
| February 2022 | ₹202.78 | ₹225.35 |
| January 2022 | ₹272.52 | ₹302.85 |
| December 2021 | ₹292.18 | ₹324.70 |
| November 2021 | ₹282.28 | ₹313.70 |
| October 2021 | ₹194.94 | ₹219.50 |
| September 2021 | ₹190.58 | ₹214.60 |
| August 2021 | ₹177.80 | ₹200.20 |
| July 2021 | ₹182.01 | ₹204.95 |
| June 2021 | ₹136.90 | ₹154.15 |
| May 2021 | ₹117.55 | ₹134.40 |
| April 2021 | ₹101.89 | ₹116.50 |
| March 2021 | ₹99.40 | ₹113.65 |
| February 2021 | ₹101.76 | ₹116.35 |
| January 2021 | ₹101.41 | ₹115.95 |
| December 2020 | ₹106 | ₹121.20 |
| November 2020 | ₹102.98 | ₹117.75 |
| October 2020 | ₹98.31 | ₹112.40 |
| September 2020 | ₹97.48 | ₹111.45 |
| August 2020 | ₹91 | ₹104.05 |
| July 2020 | ₹83.18 | ₹95.10 |
| June 2020 | ₹83.88 | ₹95.90 |
| May 2020 | ₹80.29 | ₹91.80 |
| April 2020 | ₹76.48 | ₹87.45 |
| March 2020 | ₹72.90 | ₹83.35 |
| February 2020 | ₹83.18 | ₹95.10 |
| January 2020 | ₹61.31 | ₹70.10 |
| December 2019 | ₹61.31 | ₹70.10 |
| November 2019 | ₹42.90 | ₹50.10 |
| October 2019 | ₹41.61 | ₹48.60 |
| September 2019 | ₹34.08 | ₹39.80 |
| August 2019 | ₹34.46 | ₹40.25 |
| July 2019 | ₹37.59 | ₹43.90 |
| June 2019 | ₹35.06 | ₹40.95 |
| May 2019 | ₹39.04 | ₹45.60 |
| April 2019 | ₹40.03 | ₹46.75 |
| March 2019 | ₹42.98 | ₹50.20 |
| February 2019 | ₹40.71 | ₹47.55 |
| January 2019 | ₹41.78 | ₹48.80 |
| December 2018 | ₹41.95 | ₹49 |
| November 2018 | ₹41.18 | ₹48.10 |
| October 2018 | ₹38.31 | ₹44.75 |
| September 2018 | ₹32.88 | ₹38.40 |
| August 2018 | ₹35.23 | ₹41.15 |
| July 2018 | ₹28.42 | ₹33.20 |
| June 2018 | ₹22.82 | ₹26.65 |
| May 2018 | ₹28.94 | ₹33.80 |
| April 2018 | ₹32.98 | ₹39.25 |
| March 2018 | ₹30.34 | ₹36.10 |
| February 2018 | ₹33.28 | ₹39.60 |
| January 2018 | ₹33.53 | ₹39.90 |
| December 2017 | ₹39.04 | ₹46.45 |
| November 2017 | ₹42.31 | ₹50.35 |
| October 2017 | ₹33.87 | ₹40.30 |
| September 2017 | ₹30.93 | ₹36.80 |
| August 2017 | ₹31.22 | ₹37.15 |
| July 2017 | ₹37.44 | ₹44.55 |
| June 2017 | ₹32.98 | ₹39.25 |
| May 2017 | ₹35.46 | ₹42.20 |
| April 2017 | ₹43.62 | ₹51.90 |
| March 2017 | ₹46.43 | ₹55.25 |
| February 2017 | ₹49.08 | ₹58.40 |
| January 2017 | ₹48.07 | ₹57.20 |
| December 2016 | ₹48.07 | ₹57.20 |
| November 2016 | ₹48.20 | ₹57.35 |
| October 2016 | ₹47.99 | ₹57.10 |
| September 2016 | ₹48.11 | ₹57.25 |
| August 2016 | ₹44.58 | ₹53.05 |
| July 2016 | ₹47.99 | ₹57.10 |
| June 2016 | ₹43.32 | ₹51.55 |
| May 2016 | ₹46.98 | ₹55.90 |
| April 2016 | ₹51.64 | ₹61.45 |
| March 2016 | ₹51.30 | ₹61.05 |
| February 2016 | ₹50.04 | ₹59.55 |
| January 2016 | ₹58.91 | ₹70.10 |
| December 2015 | ₹64.37 | ₹76.60 |
| November 2015 | ₹60.84 | ₹72.40 |
| October 2015 | ₹60.46 | ₹72.20 |
| September 2015 | ₹58.57 | ₹69.95 |
| August 2015 | ₹59.70 | ₹71.30 |
| July 2015 | ₹50.55 | ₹63.10 |
| June 2015 | ₹49.91 | ₹62.30 |
| May 2015 | ₹54.37 | ₹68.80 |
| April 2015 | ₹53.70 | ₹67.95 |
| March 2015 | ₹67.22 | ₹85.55 |
| February 2015 | ₹61.21 | ₹77.90 |
| January 2015 | ₹68.79 | ₹87.55 |
| December 2014 | ₹68.04 | ₹86.60 |
| November 2014 | ₹52.51 | ₹68.80 |
| October 2014 | ₹48.11 | ₹63.95 |
| September 2014 | ₹37.99 | ₹50.50 |
| August 2014 | ₹37.84 | ₹50.30 |
| July 2014 | ₹40.60 | ₹54.50 |
| June 2014 | ₹35.16 | ₹47.20 |
| May 2014 | ₹34.05 | ₹46.60 |
| April 2014 | ₹28.97 | ₹39.65 |
| March 2014 | ₹27.15 | ₹38 |
| February 2014 | ₹44.16 | ₹61.80 |
| January 2014 | ₹27.26 | ₹381.50 |
| December 2013 | ₹26.44 | ₹370 |
| November 2013 | ₹25.15 | ₹351.90 |
| October 2013 | ₹22.90 | ₹329 |
| September 2013 | ₹19.64 | ₹282.10 |
| August 2013 | ₹19.21 | ₹275.90 |
| July 2013 | ₹15.20 | ₹221 |
| June 2013 | ₹15.20 | ₹221 |
| May 2013 | ₹15.20 | ₹221 |
| April 2013 | ₹15.68 | ₹227.90 |
| March 2013 | ₹15.23 | ₹228.80 |
| February 2013 | ₹15.30 | ₹229.90 |
| January 2013 | ₹15.14 | ₹227.40 |
| December 2012 | ₹14.96 | ₹224.80 |
| November 2012 | ₹11.13 | ₹167.20 |
| October 2012 | ₹11.38 | ₹171 |
| September 2012 | ₹11.95 | ₹179.60 |
| August 2012 | ₹11.18 | ₹168 |
| July 2012 | ₹11.11 | ₹166.90 |
| June 2012 | ₹12.53 | ₹188.30 |
| May 2012 | ₹11.53 | ₹189.20 |
| April 2012 | ₹9.72 | ₹159.50 |
| March 2012 | ₹9.23 | ₹155 |
| February 2012 | ₹9.08 | ₹152.40 |
| January 2012 | ₹8.52 | ₹143 |
| December 2011 | ₹9.17 | ₹153.90 |
| November 2011 | ₹7.22 | ₹121.20 |
| October 2011 | ₹6.71 | ₹112.70 |
| September 2011 | ₹5.90 | ₹99 |
| August 2011 | ₹6.05 | ₹101.50 |
| July 2011 | ₹6.32 | ₹106.10 |
| June 2011 | ₹6.29 | ₹105.60 |
| May 2011 | ₹6.35 | ₹106.60 |
| April 2011 | ₹6.93 | ₹118.80 |
| March 2011 | ₹7.12 | ₹122 |
| February 2011 | ₹7.58 | ₹129.90 |
| January 2011 | ₹8.15 | ₹139.60 |
| December 2010 | ₹8.12 | ₹139.10 |
| November 2010 | ₹7 | ₹119.90 |
| October 2010 | ₹5.92 | ₹101.50 |
| September 2010 | ₹5.83 | ₹99.90 |
| August 2010 | ₹5.29 | ₹90.70 |
| July 2010 | ₹5.86 | ₹100.50 |
| June 2010 | ₹5.97 | ₹102.30 |
| May 2010 | ₹6.02 | ₹103.20 |
| April 2010 | ₹6.18 | ₹108.40 |
| March 2010 | ₹5.91 | ₹103.60 |
| February 2010 | ₹5.48 | ₹96 |
| January 2010 | ₹5.21 | ₹91.30 |
| December 2009 | ₹5.35 | ₹93.80 |
| November 2009 | ₹4.56 | ₹79.90 |
| October 2009 | ₹4.35 | ₹76.30 |
| September 2009 | ₹5.17 | ₹90.60 |
| August 2009 | ₹5 | ₹87.70 |
| July 2009 | ₹4.23 | ₹74.10 |
| June 2009 | ₹4.90 | ₹86 |
| May 2009 | ₹4.67 | ₹81.90 |
| April 2009 | ₹3.89 | ₹68.20 |
| March 2009 | ₹2.69 | ₹49 |
| February 2009 | ₹2.63 | ₹47.90 |
| January 2009 | ₹2.66 | ₹48.50 |
| December 2008 | ₹2.69 | ₹49 |
| November 2008 | ₹2.61 | ₹47.50 |
| October 2008 | ₹2.52 | ₹45.90 |
| September 2008 | ₹3.23 | ₹58.90 |
| August 2008 | ₹4.86 | ₹88.50 |
| July 2008 | ₹4.74 | ₹86.30 |
| June 2008 | ₹4.57 | ₹83.20 |
| May 2008 | ₹6.25 | ₹113.80 |
| April 2008 | ₹6.12 | ₹111.50 |
| March 2008 | ₹4.44 | ₹82.40 |
| February 2008 | ₹5.48 | ₹101.80 |
| January 2008 | ₹5.03 | ₹93.30 |
| December 2007 | ₹6.82 | ₹126.50 |
| November 2007 | ₹5.01 | ₹93 |
| October 2007 | ₹4.96 | ₹92.10 |
| September 2007 | ₹4.88 | ₹90.60 |
| August 2007 | ₹5.14 | ₹95.50 |
| July 2007 | ₹5.86 | ₹108.80 |
| June 2007 | ₹6.29 | ₹116.80 |
| May 2007 | ₹7.18 | ₹133.20 |
| April 2007 | ₹7.48 | ₹138.90 |
| March 2007 | ₹7.09 | ₹132.70 |
| February 2007 | ₹8.54 | ₹159.90 |
| January 2007 | ₹10.39 | ₹194.50 |
| December 2006 | ₹9.97 | ₹186.60 |
| November 2006 | ₹11.34 | ₹212.40 |
| October 2006 | ₹8.84 | ₹165.60 |
| September 2006 | ₹8.63 | ₹161.60 |
| August 2006 | ₹9.20 | ₹172.30 |
| July 2006 | ₹8.36 | ₹156.50 |
| June 2006 | ₹8.39 | ₹157 |
| May 2006 | ₹8.75 | ₹163.90 |
| April 2006 | ₹11.76 | ₹220.20 |
RSYSTEMS.BO
Price: ₹262.05
52 week price:
Dividend Yield: 4.65%
Earnings Per Share: 14.92 INR
P/E Ratio: 17.30
Exchange: BSE
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 30.6 billion