Systango Technologies Limited SYSTANGO
NSE · India · Technology Services
INR 253.40+3.00 (+1.20%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 220.65 | -1.16% | INR 222.90 | INR 225.15 | INR 218.00 | 17.20K |
| 2026-09-29 | INR 223.25 | +1.78% | INR 218.00 | INR 223.80 | INR 216.30 | 7.60K |
| 2026-09-28 | INR 219.35 | -1.57% | INR 225.00 | INR 225.10 | INR 218.00 | 19.20K |
| 2026-09-25 | INR 222.85 | -0.80% | INR 224.65 | INR 224.65 | INR 221.05 |
| 16.80K |
| 2026-09-24 | INR 224.65 | +1.61% | INR 223.70 | INR 230.00 | INR 223.70 | 22.00K |
| 2026-09-23 | INR 221.10 | -2.17% | INR 224.10 | INR 224.10 | INR 221.00 | 15.20K |
| 2026-09-22 | INR 226.00 | +2.40% | INR 221.45 | INR 226.70 | INR 221.40 | 19.20K |
| 2026-09-21 | INR 220.70 | -0.88% | INR 222.40 | INR 224.45 | INR 219.85 | 16.40K |
| 2026-09-18 | INR 222.65 | +1.20% | INR 221.00 | INR 222.65 | INR 216.20 | 12.80K |
| 2026-09-17 | INR 220.00 | -1.15% | INR 220.25 | INR 222.00 | INR 212.00 | 27.60K |
| 2026-09-16 | INR 222.55 | -1.57% | INR 222.40 | INR 227.80 | INR 220.00 | 24.00K |
| 2026-09-15 | INR 226.10 | -1.57% | INR 230.00 | INR 236.00 | INR 220.15 | 26.80K |
| 2026-09-11 | INR 229.70 | +2.09% | INR 225.95 | INR 233.00 | INR 223.00 | 30.40K |
| 2026-09-10 | INR 225.00 | +1.15% | INR 220.10 | INR 233.50 | INR 220.10 | 6.00K |
| 2026-09-09 | INR 222.45 | -2.11% | INR 224.00 | INR 229.25 | INR 220.00 | 21.20K |
| 2026-09-08 | INR 227.25 | +0.55% | INR 224.00 | INR 229.75 | INR 223.00 | 21.60K |
| 2026-09-07 | INR 226.00 | +0.33% | INR 223.20 | INR 227.00 | INR 222.00 | 15.20K |
| 2026-09-04 | INR 225.25 | -2.11% | INR 228.00 | INR 230.20 | INR 223.25 | 12.80K |
| 2026-09-03 | INR 230.10 | -0.93% | INR 234.50 | INR 239.95 | INR 229.05 | 24.80K |
| 2026-09-02 | INR 232.25 | +5.52% | INR 219.40 | INR 239.00 | INR 217.45 | 36.00K |
| 2026-09-01 | INR 220.10 | -1.37% | INR 218.50 | INR 227.55 | INR 218.50 | 15.60K |
| 2026-08-31 | INR 223.15 | -4.60% | INR 236.95 | INR 236.95 | INR 222.30 | 27.60K |
| 2026-08-28 | INR 233.90 | +6.97% | INR 218.60 | INR 235.00 | INR 218.60 | 53.20K |
| 2026-08-27 | INR 218.65 | -0.02% | INR 218.00 | INR 220.50 | INR 215.30 | 12.40K |
| 2026-08-26 | INR 218.70 | +2.22% | INR 215.00 | INR 219.45 | INR 215.00 | 22.00K |
| 2026-08-25 | INR 213.95 | -1.04% | INR 214.05 | INR 214.95 | INR 212.10 | 7.20K |
| 2026-08-24 | INR 216.20 | -0.67% | INR 219.80 | INR 219.80 | INR 212.00 | 19.20K |
| 2026-08-21 | INR 217.65 | +1.82% | INR 215.75 | INR 218.00 | INR 213.00 | 14.00K |
| 2026-08-20 | INR 213.75 | +1.54% | INR 215.90 | INR 215.90 | INR 211.85 | 12.80K |
| 2026-08-19 | INR 210.50 | -1.91% | INR 213.00 | INR 215.05 | INR 209.00 | 14.00K |
| 2026-08-18 | INR 214.60 | -1.60% | INR 221.90 | INR 221.90 | INR 212.00 | 26.00K |
| 2026-08-17 | INR 218.10 | +1.51% | INR 214.00 | INR 220.55 | INR 212.35 | 11.60K |
| 2026-08-14 | INR 214.85 | +0.21% | INR 217.95 | INR 217.95 | INR 213.00 | 13.60K |
| 2026-08-13 | INR 214.40 | -1.43% | INR 218.15 | INR 219.80 | INR 214.25 | 5.60K |
| 2026-08-12 | INR 217.50 | -0.46% | INR 218.50 | INR 221.95 | INR 216.50 | 5.20K |
| 2026-08-11 | INR 218.50 | +2.92% | INR 210.25 | INR 225.00 | INR 210.00 | 44.00K |
| 2026-08-10 | INR 212.30 | +0.88% | INR 213.90 | INR 213.90 | INR 210.15 | 10.80K |
| 2026-08-07 | INR 210.45 | -0.64% | INR 211.00 | INR 214.00 | INR 209.35 | 16.00K |
| 2026-08-06 | INR 211.80 | -1.49% | INR 218.00 | INR 218.95 | INR 210.10 | 20.80K |
| 2026-08-05 | INR 215.00 | -0.14% | INR 215.30 | INR 217.85 | INR 214.00 | 14.40K |
| 2026-08-04 | INR 215.30 | -2.31% | INR 221.00 | INR 221.50 | INR 214.00 | 22.80K |
| 2026-08-03 | INR 220.40 | +2.20% | INR 220.00 | INR 222.00 | INR 215.45 | 22.00K |
| 2026-07-31 | INR 215.65 | +0.56% | INR 216.15 | INR 220.00 | INR 215.50 | 7.60K |
| 2026-07-30 | INR 214.45 | -1.65% | INR 219.10 | INR 219.10 | INR 214.00 | 8.40K |
| 2026-07-29 | INR 218.05 | -0.21% | INR 221.00 | INR 221.00 | INR 216.00 | 11.20K |
| 2026-07-28 | INR 218.50 | +1.68% | INR 217.00 | INR 220.00 | INR 212.60 | 12.00K |
| 2026-07-27 | INR 214.90 | +0.23% | INR 214.00 | INR 223.90 | INR 214.00 | 22.00K |
| 2026-07-24 | INR 214.40 | -0.95% | INR 215.05 | INR 216.45 | INR 202.55 | 16.40K |
| 2026-07-23 | INR 216.45 | -0.14% | INR 221.80 | INR 221.80 | INR 215.05 | 10.40K |
| 2026-07-22 | INR 216.75 | -1.39% | INR 218.05 | INR 219.00 | INR 216.00 | 20.80K |
| 2026-07-21 | INR 219.80 | -1.94% | INR 222.45 | INR 224.00 | INR 219.00 | 14.40K |
| 2026-07-20 | INR 224.15 | +0.97% | INR 223.00 | INR 232.00 | INR 222.00 | 12.00K |
| 2026-07-17 | INR 222.00 | -0.25% | INR 221.45 | INR 222.85 | INR 220.00 | 7.60K |
| 2026-07-16 | INR 222.55 | -1.92% | INR 227.55 | INR 229.15 | INR 220.30 | 17.60K |
| 2026-07-15 | INR 226.90 | +1.59% | INR 228.00 | INR 228.00 | INR 224.00 | 8.80K |
| 2026-07-14 | INR 223.35 | +1.34% | INR 220.40 | INR 234.00 | INR 219.00 | 30.00K |
| 2026-07-13 | INR 220.40 | +0.41% | INR 219.25 | INR 222.45 | INR 217.00 | 11.60K |
| 2026-07-10 | INR 219.50 | -0.18% | INR 219.00 | INR 220.00 | INR 216.05 | 16.40K |
| 2026-07-09 | INR 219.90 | +0.43% | INR 219.00 | INR 220.80 | INR 217.95 | 11.20K |
| 2026-07-08 | INR 218.95 | -0.97% | INR 221.00 | INR 223.00 | INR 217.00 | 7.60K |
| 2026-07-07 | INR 221.10 | -0.18% | INR 220.80 | INR 227.00 | INR 220.00 | 22.80K |
| 2026-07-06 | INR 221.50 | +1.12% | INR 219.20 | INR 222.00 | INR 218.00 | 18.80K |
| 2026-07-03 | INR 219.05 | +1.60% | INR 221.00 | INR 222.50 | INR 217.55 | 12.80K |
| 2026-07-02 | INR 215.60 | -1.35% | INR 222.80 | INR 223.65 | INR 214.00 | 34.80K |
| 2026-07-01 | INR 218.55 | -1.51% | INR 222.15 | INR 222.15 | INR 218.05 | 10.40K |
| 2026-06-30 | INR 221.90 | -0.92% | INR 226.35 | INR 227.45 | INR 220.00 | 15.60K |
| 2026-06-29 | INR 223.95 | -3.30% | INR 225.05 | INR 228.00 | INR 223.05 | 11.20K |
| 2026-06-26 | INR 231.60 | 0.00% | INR 231.60 | INR 231.60 | INR 231.60 | 0 |
| 2026-06-25 | INR 231.60 | +2.68% | INR 225.90 | INR 231.60 | INR 225.90 | 9.20K |
| 2026-06-24 | INR 225.55 | +0.36% | INR 224.05 | INR 229.00 | INR 224.05 | 8.40K |
| 2026-06-23 | INR 224.75 | -3.50% | INR 230.50 | INR 230.50 | INR 223.45 | 15.60K |
| 2026-06-22 | INR 232.90 | -0.41% | INR 232.50 | INR 237.95 | INR 231.00 | 20.40K |
| 2026-06-19 | INR 233.85 | +1.70% | INR 226.00 | INR 242.00 | INR 226.00 | 31.20K |
| 2026-06-18 | INR 229.95 | +5.34% | INR 219.50 | INR 233.00 | INR 219.50 | 25.60K |
| 2026-06-17 | INR 218.30 | -0.02% | INR 218.10 | INR 221.00 | INR 216.85 | 14.40K |
| 2026-06-16 | INR 218.35 | +0.58% | INR 218.85 | INR 220.00 | INR 217.00 | 8.40K |
| 2026-06-15 | INR 217.10 | -1.34% | INR 224.05 | INR 224.30 | INR 217.00 | 20.40K |
| 2026-06-12 | INR 220.05 | +0.66% | INR 221.50 | INR 226.00 | INR 216.15 | 20.40K |
| 2026-06-11 | INR 218.60 | -1.84% | INR 223.95 | INR 223.95 | INR 217.40 | 22.80K |
| 2026-06-10 | INR 222.70 | -3.03% | INR 230.00 | INR 230.00 | INR 222.00 | 7.20K |
| 2026-06-09 | INR 229.65 | +1.06% | INR 228.70 | INR 230.00 | INR 226.00 | 14.40K |
| 2026-06-08 | INR 227.25 | -1.64% | INR 228.95 | INR 231.85 | INR 224.25 | 12.80K |
| 2026-06-05 | INR 231.05 | +0.11% | INR 231.00 | INR 235.85 | INR 230.00 | 14.40K |
| 2026-06-04 | INR 230.80 | -1.24% | INR 232.00 | INR 232.00 | INR 227.00 | 14.00K |
| 2026-06-03 | INR 233.70 | +2.12% | INR 226.40 | INR 236.85 | INR 225.55 | 31.60K |
| 2026-06-02 | INR 228.85 | +3.67% | INR 222.45 | INR 240.00 | INR 218.75 | 72.40K |
| 2026-06-01 | INR 220.75 | +3.42% | INR 215.25 | INR 223.00 | INR 212.00 | 41.60K |
| 2026-05-29 | INR 213.45 | -5.84% | INR 227.70 | INR 229.00 | INR 204.25 | 71.60K |
| 2026-05-28 | INR 226.70 | 0.00% | INR 226.70 | INR 226.70 | INR 226.70 | 0 |
| 2026-05-27 | INR 226.70 | 0.00% | INR 230.00 | INR 230.00 | INR 223.50 | 24.80K |