Systematix Corporate Services Limited (BOM:526506)
India · Delayed Price · Currency is INR 100.05
-3.10 (-3.01%)
At close: Jan 19, 2026
BOM:526506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 90.75 | 93.05 | 87.00 | 91.50 | 91.50 | -2.97% | 38,479 |
| Jan 21, 2026 | 95.50 | 96.55 | 91.05 | 94.30 | 94.30 | -3.13% | 9,289 |
| Jan 20, 2026 | 100.05 | 100.45 | 95.80 | 97.35 | 97.35 | -2.70% | 21,668 |
| Jan 19, 2026 | 102.30 | 104.25 | 99.20 | 100.05 | 100.05 | -3.01% | 19,345 |
| Jan 16, 2026 | 104.10 | 105.20 | 102.05 | 103.15 | 103.15 | -0.91% | 8,145 |
| Jan 14, 2026 | 103.50 | 106.65 | 102.50 | 104.10 | 104.10 | -1.98% | 8,753 |
| Jan 13, 2026 | 109.15 | 109.15 | 105.40 | 106.20 | 106.20 | -2.07% | 20,445 |
| Jan 12, 2026 | 109.75 | 110.50 | 104.10 | 108.45 | 108.45 | -0.23% | 45,510 |
| Jan 9, 2026 | 114.30 | 114.30 | 106.35 | 108.70 | 108.70 | -3.16% | 59,052 |
| Jan 8, 2026 | 113.20 | 118.00 | 110.35 | 112.25 | 112.25 | 3.36% | 338,738 |
| Jan 7, 2026 | 112.00 | 114.30 | 100.75 | 108.60 | 108.60 | -1.36% | 156,088 |
| Jan 6, 2026 | 139.45 | 142.25 | 109.10 | 110.10 | 110.10 | -19.25% | 335,102 |
| Jan 5, 2026 | 139.05 | 144.40 | 133.00 | 136.35 | 136.35 | -3.95% | 18,423 |
| Jan 2, 2026 | 143.10 | 145.20 | 138.95 | 141.95 | 141.95 | 0.46% | 18,499 |
| Jan 1, 2026 | 138.00 | 144.60 | 138.00 | 141.30 | 141.30 | 2.73% | 62,222 |
| Dec 31, 2025 | 138.95 | 149.50 | 134.00 | 137.55 | 137.55 | -0.29% | 1,185,756 |
| Dec 30, 2025 | 155.80 | 167.20 | 134.25 | 137.95 | 137.95 | -8.25% | 2,194,185 |
| Dec 29, 2025 | 151.20 | 154.95 | 143.05 | 150.35 | 150.35 | -1.15% | 12,597 |
| Dec 26, 2025 | 158.30 | 158.30 | 151.20 | 152.10 | 152.10 | -2.00% | 5,757 |
| Dec 24, 2025 | 154.65 | 155.45 | 154.00 | 155.20 | 155.20 | -0.96% | 2,713 |
| Dec 23, 2025 | 158.25 | 158.25 | 155.25 | 156.70 | 156.70 | 0.97% | 293 |
| Dec 22, 2025 | 152.70 | 158.95 | 152.70 | 155.20 | 155.20 | -0.67% | 459 |
| Dec 19, 2025 | 155.80 | 158.35 | 155.55 | 156.25 | 156.25 | -3.49% | 750 |
| Dec 18, 2025 | 157.80 | 162.00 | 153.00 | 161.90 | 161.90 | 1.28% | 210,620 |
| Dec 17, 2025 | 161.20 | 163.15 | 157.80 | 159.85 | 159.85 | -0.81% | 5,341 |
| Dec 16, 2025 | 167.50 | 167.50 | 160.35 | 161.15 | 161.15 | -4.39% | 5,485 |
| Dec 15, 2025 | 165.20 | 173.50 | 153.00 | 168.55 | 168.55 | 6.61% | 18,907 |
| Dec 12, 2025 | 162.05 | 163.05 | 158.00 | 158.10 | 158.10 | -2.41% | 3,256 |
| Dec 11, 2025 | 162.25 | 164.60 | 162.00 | 162.00 | 162.00 | 0.47% | 3,196 |
| Dec 10, 2025 | 163.60 | 165.20 | 161.10 | 161.25 | 161.25 | -1.44% | 128,803 |
| Dec 9, 2025 | 159.45 | 168.05 | 158.05 | 163.60 | 163.60 | 2.70% | 2,821 |
| Dec 8, 2025 | 157.30 | 160.00 | 155.20 | 159.30 | 159.30 | 1.46% | 3,478 |
| Dec 5, 2025 | 156.00 | 159.75 | 156.00 | 157.00 | 157.00 | -0.19% | 1,175 |
| Dec 4, 2025 | 157.05 | 158.60 | 156.90 | 157.30 | 157.30 | -1.26% | 549 |
| Dec 3, 2025 | 161.15 | 161.15 | 157.00 | 159.30 | 159.30 | 0.35% | 5,754 |
| Dec 2, 2025 | 160.25 | 161.20 | 158.50 | 158.75 | 158.75 | -1.67% | 3,811 |
| Dec 1, 2025 | 163.40 | 163.40 | 159.85 | 161.45 | 161.45 | -0.80% | 956 |
| Nov 28, 2025 | 165.50 | 167.20 | 162.35 | 162.75 | 162.75 | -1.48% | 6,070 |
| Nov 27, 2025 | 171.30 | 171.30 | 161.50 | 165.20 | 165.20 | -1.61% | 5,799 |
| Nov 26, 2025 | 160.75 | 170.00 | 160.00 | 167.90 | 167.90 | 4.90% | 9,846 |
| Nov 25, 2025 | 163.50 | 169.95 | 158.35 | 160.05 | 160.05 | -3.61% | 12,471 |
| Nov 24, 2025 | 167.90 | 179.70 | 165.45 | 166.05 | 166.05 | 2.53% | 72,544 |
| Nov 21, 2025 | 156.20 | 163.20 | 154.50 | 161.95 | 161.95 | 6.02% | 122,000 |
| Nov 20, 2025 | 152.50 | 154.80 | 151.25 | 152.75 | 152.75 | 1.13% | 5,781 |
| Nov 19, 2025 | 153.70 | 153.70 | 151.00 | 151.05 | 151.05 | -1.98% | 3,173 |
| Nov 18, 2025 | 150.45 | 154.65 | 147.80 | 154.10 | 154.10 | 1.65% | 6,290 |
| Nov 17, 2025 | 152.70 | 153.90 | 151.50 | 151.60 | 151.60 | -0.33% | 5,677 |
| Nov 14, 2025 | 154.80 | 158.00 | 152.00 | 152.10 | 152.10 | -3.58% | 8,389 |
| Nov 13, 2025 | 159.85 | 160.20 | 156.70 | 157.75 | 157.75 | -0.91% | 22,667 |
| Nov 12, 2025 | 163.90 | 163.90 | 155.00 | 159.20 | 159.20 | -0.66% | 5,358 |