NSE: RSYSTEMS | Series: EQ
-
LTP
325.00
-1.00 (-0.31 %) -
Open
323.00
328.20 -
High
333.30
329.80 -
Low
318.05
321.15 -
Close
325.35
326.00 -
52W High
553.10
17 Oct, 2024 -
52W Low
304.25
03 Mar, 2025
Upper Circuit: 391.20
Lower Circuit: 260.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 323.00 | 333.30 | 318.05 | 325.00 | 325.35 | -0.65 | -0.2 | 553.10 | 304.25 | 102,118 | 3.33 Crore | 12,422 |
| 02 Apr, 2025 | 328.20 | 329.80 | 321.15 | 325.40 | 326.00 | -2.20 | -0.67 | 553.10 | 304.25 | 55,178 | 1.79 Crore | 6,201 |
| 01 Apr, 2025 | 323.50 | 338.65 | 322.15 | 330.60 | 328.20 | 1.75 | 0.54 | 553.10 | 304.25 | 120,084 | 3.93 Crore | 9,519 |
| 28 Mar, 2025 | 334.50 | 340.95 | 322.55 | 328.60 | 326.45 | -8.00 | -2.39 | 553.10 | 304.25 | 135,860 | 4.51 Crore | 10,611 |
| 27 Mar, 2025 | 355.00 | 355.00 | 329.00 | 334.50 | 334.45 | -25.55 | -7.1 | 553.10 | 304.25 | 259,565 | 8.81 Crore | 20,482 |
| 26 Mar, 2025 | 340.00 | 380.65 | 336.10 | 352.00 | 360.00 | 19.15 | 5.62 | 553.10 | 304.25 | 277,280 | 9.74 Crore | 17,461 |
| 25 Mar, 2025 | 354.90 | 354.90 | 338.50 | 340.30 | 340.85 | -10.10 | -2.88 | 553.10 | 304.25 | 178,810 | 6.11 Crore | 13,392 |
| 24 Mar, 2025 | 339.20 | 353.10 | 335.55 | 350.00 | 350.95 | 18.45 | 5.55 | 553.10 | 304.25 | 242,304 | 8.37 Crore | 22,729 |
| 21 Mar, 2025 | 341.40 | 345.60 | 329.00 | 338.10 | 332.50 | -3.85 | -1.14 | 553.10 | 304.25 | 219,923 | 7.41 Crore | 11,569 |
| 20 Mar, 2025 | 329.40 | 346.20 | 329.40 | 338.70 | 336.35 | 8.70 | 2.66 | 553.10 | 304.25 | 289,149 | 9.73 Crore | 22,396 |
| 19 Mar, 2025 | 329.40 | 332.00 | 321.85 | 326.60 | 327.65 | -1.75 | -0.53 | 553.10 | 304.25 | 397,430 | 12.98 Crore | 7,614 |
| 18 Mar, 2025 | 316.95 | 334.00 | 316.50 | 334.00 | 329.40 | 12.45 | 3.93 | 553.10 | 304.25 | 285,956 | 9.35 Crore | 8,094 |
| 17 Mar, 2025 | 325.80 | 327.50 | 315.05 | 316.50 | 316.95 | -9.25 | -2.84 | 553.10 | 304.25 | 161,147 | 5.20 Crore | 8,908 |
| 13 Mar, 2025 | 324.70 | 331.40 | 322.55 | 325.65 | 326.20 | 0.85 | 0.26 | 553.10 | 304.25 | 293,288 | 9.56 Crore | 8,749 |
| 12 Mar, 2025 | 354.05 | 356.80 | 321.55 | 327.20 | 325.35 | -28.70 | -8.11 | 553.10 | 304.25 | 255,759 | 8.54 Crore | 9,044 |
| 11 Mar, 2025 | 352.10 | 357.60 | 346.05 | 355.10 | 354.05 | -0.45 | -0.13 | 553.10 | 304.25 | 200,475 | 7.06 Crore | 13,129 |
| 10 Mar, 2025 | 355.00 | 365.00 | 352.85 | 356.95 | 354.50 | 1.40 | 0.4 | 553.10 | 304.25 | 158,759 | 5.66 Crore | 6,943 |
| 07 Mar, 2025 | 354.90 | 357.55 | 342.90 | 352.50 | 353.10 | 0.65 | 0.18 | 553.10 | 304.25 | 245,801 | 8.60 Crore | 6,695 |
| 06 Mar, 2025 | 355.00 | 385.00 | 347.95 | 350.70 | 352.45 | 5.70 | 1.64 | 553.10 | 304.25 | 291,571 | 10.49 Crore | 11,402 |
| 05 Mar, 2025 | 325.40 | 360.00 | 325.35 | 350.50 | 346.75 | 17.15 | 5.2 | 553.10 | 304.25 | 251,305 | 8.55 Crore | 6,319 |
| 04 Mar, 2025 | 320.10 | 333.25 | 312.55 | 328.00 | 329.60 | 11.15 | 3.5 | 553.10 | 304.25 | 189,124 | 6.19 Crore | 9,949 |