Systematix Corporate Services Limited SYSTMTXC
NSE · India · Finance
INR 73.96-1.50 (-1.99%)
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 75.46 | 0.00% | INR 75.46 | INR 75.90 | INR 75.01 | 3.57K |
| 2026-09-29 | INR 75.46 | -2.00% | INR 75.46 | INR 75.50 | INR 75.46 | 24.86K |
| 2026-09-28 | INR 77.00 | -0.65% | INR 77.00 | INR 79.05 | INR 77.00 | 7.03K |
| 2026-09-25 | INR 77.50 | -1.96% | INR 77.50 | INR 79.95 | INR 77.50 | 5.31K |
| 2026-09-24 | INR 79.05 | +2.00% | INR 79.05 | INR 79.05 | INR 78.00 | 10.60K |
| 2026-09-23 | INR 77.50 | +1.57% | INR 77.50 | INR 77.79 | INR 77.00 | 2.86K |
| 2026-09-22 | INR 76.30 | +0.93% | INR 76.30 | INR 76.30 | INR 74.90 | 15.67K |
| 2026-09-21 | INR 75.60 | +2.00% | INR 75.60 | INR 75.60 | INR 75.40 | 12.53K |
| 2026-09-18 | INR 74.12 | +2.00% | INR 74.12 | INR 74.12 | INR 74.12 | 3.45K |
| 2026-09-17 | INR 72.67 | +1.99% | INR 72.67 | INR 72.67 | INR 72.05 | 7.08K |
| 2026-09-16 | INR 71.25 | +0.37% | INR 71.25 | INR 71.50 | INR 69.58 | 10.46K |
| 2026-09-15 | INR 70.99 | -2.12% | INR 70.99 | INR 72.53 | INR 70.99 | 14.59K |
| 2026-09-11 | INR 72.53 | +2.00% | INR 72.53 | INR 72.53 | INR 72.53 | 27.10K |
| 2026-09-10 | INR 71.11 | +1.99% | INR 71.11 | INR 71.11 | INR 71.11 | 21.78K |
| 2026-09-09 | INR 69.72 | +5.00% | INR 69.72 | INR 69.72 | INR 69.72 | 14.47K |
| 2026-09-08 | INR 66.40 | +5.00% | INR 66.40 | INR 66.40 | INR 66.40 | 18.39K |
| 2026-09-07 | INR 63.24 | +5.00% | INR 62.40 | INR 63.24 | INR 62.40 | 10.69K |
| 2026-09-04 | INR 60.23 | +4.99% | INR 58.00 | INR 60.23 | INR 56.00 | 72.84K |
| 2026-09-03 | INR 57.37 | +0.97% | INR 59.50 | INR 59.50 | INR 56.00 | 6.19K |
| 2026-09-02 | INR 56.82 | -1.56% | INR 55.40 | INR 58.00 | INR 55.40 | 1.38K |
| 2026-09-01 | INR 57.72 | -0.31% | INR 58.00 | INR 58.00 | INR 57.60 | 14.71K |
| 2026-08-31 | INR 57.90 | +1.37% | INR 58.78 | INR 58.78 | INR 57.15 | 9.34K |
| 2026-08-28 | INR 57.12 | -1.21% | INR 58.79 | INR 58.79 | INR 56.75 | 3.83K |
| 2026-08-27 | INR 57.82 | -0.31% | INR 57.00 | INR 57.99 | INR 56.60 | 2.04K |
| 2026-08-26 | INR 58.00 | +2.13% | INR 58.70 | INR 58.70 | INR 56.50 | 2.53K |
| 2026-08-25 | INR 56.79 | -0.33% | INR 56.99 | INR 58.00 | INR 56.00 | 3.00K |
| 2026-08-24 | INR 56.98 | -0.09% | INR 58.00 | INR 58.80 | INR 55.21 | 16.28K |
| 2026-08-21 | INR 57.03 | -1.42% | INR 56.70 | INR 58.40 | INR 56.01 | 2.63K |
| 2026-08-20 | INR 57.85 | -0.31% | INR 57.74 | INR 59.09 | INR 57.00 | 7.72K |
| 2026-08-19 | INR 58.03 | -0.12% | INR 58.68 | INR 59.16 | INR 57.02 | 2.62K |
| 2026-08-18 | INR 58.10 | -1.94% | INR 59.25 | INR 59.89 | INR 58.00 | 8.99K |
| 2026-08-17 | INR 59.25 | -0.77% | INR 61.20 | INR 61.20 | INR 58.03 | 5.97K |
| 2026-08-14 | INR 59.71 | +2.59% | INR 58.00 | INR 60.00 | INR 56.71 | 6.07K |
| 2026-08-13 | INR 58.20 | -2.09% | INR 58.50 | INR 59.40 | INR 58.00 | 7.62K |
| 2026-08-12 | INR 59.44 | -0.85% | INR 59.91 | INR 59.91 | INR 58.50 | 3.61K |
| 2026-08-11 | INR 59.95 | +1.44% | INR 59.39 | INR 60.50 | INR 58.00 | 121.15K |
| 2026-08-10 | INR 59.10 | -2.31% | INR 59.95 | INR 59.95 | INR 57.50 | 5.92K |
| 2026-08-07 | INR 60.50 | +1.60% | INR 59.00 | INR 60.80 | INR 59.00 | 7.68K |
| 2026-08-06 | INR 59.55 | -0.33% | INR 58.21 | INR 60.47 | INR 58.21 | 4.27K |
| 2026-08-05 | INR 59.75 | -3.30% | INR 61.49 | INR 61.49 | INR 59.00 | 14.01K |
| 2026-08-04 | INR 61.79 | +2.61% | INR 61.99 | INR 62.50 | INR 59.10 | 2.40K |
| 2026-08-03 | INR 60.22 | -1.68% | INR 63.00 | INR 63.00 | INR 60.00 | 4.41K |
| 2026-07-31 | INR 61.25 | +1.91% | INR 58.55 | INR 63.00 | INR 58.20 | 6.17K |
| 2026-07-30 | INR 60.10 | +2.52% | INR 60.00 | INR 60.80 | INR 59.00 | 2.01K |
| 2026-07-29 | INR 58.62 | +2.04% | INR 57.82 | INR 60.32 | INR 57.82 | 5.64K |
| 2026-07-28 | INR 57.45 | -4.25% | INR 59.20 | INR 61.30 | INR 57.00 | 5.22K |
| 2026-07-27 | INR 60.00 | -0.12% | INR 60.07 | INR 61.48 | INR 60.00 | 5.44K |
| 2026-07-24 | INR 60.07 | +0.12% | INR 60.60 | INR 61.60 | INR 60.00 | 4.21K |
| 2026-07-23 | INR 60.00 | -0.92% | INR 61.69 | INR 61.69 | INR 60.00 | 5.96K |
| 2026-07-22 | INR 60.56 | -0.84% | INR 60.77 | INR 62.49 | INR 60.00 | 7.71K |
| 2026-07-21 | INR 61.07 | -2.37% | INR 62.55 | INR 63.59 | INR 60.12 | 4.07K |
| 2026-07-20 | INR 62.55 | -2.04% | INR 63.90 | INR 64.90 | INR 61.00 | 9.31K |
| 2026-07-17 | INR 63.85 | +2.72% | INR 61.90 | INR 65.20 | INR 61.50 | 7.77K |
| 2026-07-16 | INR 62.16 | -0.89% | INR 62.70 | INR 64.00 | INR 61.95 | 3.20K |
| 2026-07-15 | INR 62.72 | +0.21% | INR 62.59 | INR 63.98 | INR 61.60 | 2.59K |
| 2026-07-14 | INR 62.59 | -2.05% | INR 64.21 | INR 64.21 | INR 62.00 | 4.24K |
| 2026-07-13 | INR 63.90 | -1.65% | INR 67.00 | INR 67.00 | INR 63.01 | 5.82K |
| 2026-07-10 | INR 64.97 | +1.53% | INR 63.99 | INR 65.64 | INR 62.20 | 1.65K |
| 2026-07-09 | INR 63.99 | +0.77% | INR 62.00 | INR 64.49 | INR 61.90 | 3.47K |
| 2026-07-08 | INR 63.50 | -2.31% | INR 65.00 | INR 65.00 | INR 62.17 | 3.96K |
| 2026-07-07 | INR 65.00 | -0.75% | INR 65.98 | INR 65.98 | INR 64.00 | 2.65K |
| 2026-07-06 | INR 65.49 | +0.77% | INR 64.99 | INR 67.95 | INR 63.00 | 4.27K |
| 2026-07-03 | INR 64.99 | -0.05% | INR 66.00 | INR 66.10 | INR 63.55 | 1.65K |
| 2026-07-02 | INR 65.02 | +0.84% | INR 64.80 | INR 66.98 | INR 63.00 | 5.87K |
| 2026-07-01 | INR 64.48 | +0.81% | INR 63.37 | INR 65.50 | INR 62.00 | 6.34K |
| 2026-06-30 | INR 63.96 | +1.46% | INR 65.89 | INR 65.89 | INR 60.81 | 9.17K |
| 2026-06-29 | INR 63.04 | +0.10% | INR 63.88 | INR 66.12 | INR 62.50 | 10.26K |
| 2026-06-26 | INR 62.98 | 0.00% | INR 62.98 | INR 62.98 | INR 62.98 | 0 |
| 2026-06-25 | INR 62.98 | -2.17% | INR 62.25 | INR 64.80 | INR 62.25 | 11.10K |
| 2026-06-24 | INR 64.38 | -1.68% | INR 64.67 | INR 65.90 | INR 63.75 | 16.01K |
| 2026-06-23 | INR 65.48 | -2.24% | INR 65.00 | INR 68.00 | INR 63.66 | 13.29K |
| 2026-06-22 | INR 66.98 | +0.50% | INR 65.32 | INR 67.00 | INR 65.32 | 8.47K |
| 2026-06-19 | INR 66.65 | -0.52% | INR 65.66 | INR 67.20 | INR 65.00 | 18.62K |
| 2026-06-18 | INR 67.00 | +0.45% | INR 70.00 | INR 70.00 | INR 65.00 | 1.07K |
| 2026-06-17 | INR 66.70 | -1.39% | INR 67.97 | INR 68.00 | INR 66.00 | 64.00K |
| 2026-06-16 | INR 67.64 | +0.22% | INR 68.00 | INR 68.30 | INR 66.50 | 56.58K |
| 2026-06-15 | INR 67.49 | +1.31% | INR 69.29 | INR 69.95 | INR 66.85 | 59.93K |
| 2026-06-12 | INR 66.62 | +5.00% | INR 63.48 | INR 66.62 | INR 63.45 | 7.73K |
| 2026-06-11 | INR 63.45 | -3.88% | INR 66.14 | INR 66.14 | INR 63.02 | 60.97K |
| 2026-06-10 | INR 66.01 | +1.38% | INR 67.95 | INR 67.95 | INR 63.02 | 81.43K |
| 2026-06-09 | INR 65.11 | -0.63% | INR 68.70 | INR 68.70 | INR 64.11 | 61.14K |
| 2026-06-08 | INR 65.52 | -1.24% | INR 69.00 | INR 69.00 | INR 63.50 | 59.17K |
| 2026-06-05 | INR 66.34 | +1.00% | INR 64.25 | INR 67.55 | INR 64.25 | 55.02K |
| 2026-06-04 | INR 65.68 | -1.53% | INR 64.50 | INR 67.19 | INR 64.30 | 50.30K |
| 2026-06-03 | INR 66.70 | +3.03% | INR 67.80 | INR 67.80 | INR 64.41 | 55.50K |
| 2026-06-02 | INR 64.74 | +0.90% | INR 66.00 | INR 66.00 | INR 63.61 | 54.25K |
| 2026-06-01 | INR 64.16 | -4.41% | INR 65.00 | INR 70.00 | INR 63.77 | 51.32K |
| 2026-05-29 | INR 67.12 | +1.45% | INR 66.50 | INR 67.42 | INR 64.50 | 57.88K |
| 2026-05-28 | INR 66.16 | 0.00% | INR 66.16 | INR 66.16 | INR 66.16 | 0 |
| 2026-05-27 | INR 66.16 | +2.88% | INR 64.31 | INR 66.51 | INR 64.29 | 61.23K |