Systematix Corporate Services Limited (BOM:526506)
India · Delayed Price · Currency is INR 157.00
-0.30 (-0.19%)
At close: Dec 5, 2025
BOM:526506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 163.00 | 165.00 | 160.00 | 160.25 | 160.25 | -2.08% | 6,921 |
| Nov 10, 2025 | 164.85 | 166.20 | 163.45 | 163.65 | 163.65 | -0.37% | 4,747 |
| Nov 7, 2025 | 156.10 | 165.50 | 156.05 | 164.25 | 164.25 | 0.92% | 5,203 |
| Nov 6, 2025 | 166.50 | 167.75 | 162.05 | 162.75 | 162.75 | -1.99% | 7,534 |
| Nov 4, 2025 | 165.85 | 176.45 | 162.70 | 166.05 | 166.05 | 2.12% | 296,161 |
| Nov 3, 2025 | 165.15 | 165.80 | 159.10 | 162.60 | 162.60 | -1.54% | 2,696 |
| Oct 31, 2025 | 165.55 | 167.35 | 165.00 | 165.15 | 165.15 | 0.67% | 5,493 |
| Oct 30, 2025 | 161.45 | 168.45 | 161.45 | 164.05 | 164.05 | 0.34% | 6,283 |
| Oct 29, 2025 | 162.00 | 166.10 | 162.00 | 163.50 | 163.50 | 1.71% | 3,866 |
| Oct 28, 2025 | 164.45 | 165.85 | 159.35 | 160.75 | 160.75 | 0.06% | 5,306 |
| Oct 27, 2025 | 160.00 | 164.00 | 156.35 | 160.65 | 160.65 | 1.16% | 9,179 |
| Oct 24, 2025 | 169.30 | 170.00 | 156.60 | 158.80 | 158.80 | -5.05% | 14,093 |
| Oct 23, 2025 | 168.30 | 171.00 | 167.00 | 167.25 | 167.25 | -0.62% | 22,847 |
| Oct 21, 2025 | 164.00 | 169.85 | 164.00 | 168.30 | 168.30 | 2.06% | 3,445 |
| Oct 20, 2025 | 158.25 | 169.45 | 158.25 | 164.90 | 164.90 | 1.41% | 15,695 |
| Oct 17, 2025 | 163.55 | 164.90 | 158.55 | 162.60 | 162.60 | 1.50% | 18,779 |
| Oct 16, 2025 | 154.15 | 163.50 | 153.50 | 160.20 | 160.20 | 6.55% | 20,144 |
| Oct 15, 2025 | 150.20 | 154.10 | 147.15 | 150.35 | 150.35 | 1.18% | 50,053 |
| Oct 14, 2025 | 151.85 | 151.85 | 146.65 | 148.60 | 148.60 | -0.23% | 39,779 |
| Oct 13, 2025 | 149.45 | 151.20 | 148.00 | 148.95 | 148.95 | 0.20% | 42,802 |
| Oct 10, 2025 | 143.60 | 149.65 | 143.20 | 148.65 | 148.65 | 2.48% | 21,483 |
| Oct 9, 2025 | 147.90 | 151.50 | 144.30 | 145.05 | 145.05 | 0.14% | 64,128 |
| Oct 8, 2025 | 145.00 | 147.15 | 138.80 | 144.85 | 144.85 | -0.21% | 14,825 |
| Oct 7, 2025 | 142.50 | 149.10 | 141.20 | 145.15 | 145.15 | 3.90% | 59,769 |
| Oct 6, 2025 | 132.30 | 142.55 | 131.00 | 139.70 | 139.70 | 7.30% | 88,536 |
| Oct 3, 2025 | 137.95 | 140.00 | 126.75 | 130.20 | 130.20 | -1.74% | 88,921 |
| Oct 1, 2025 | 135.65 | 140.00 | 128.30 | 132.50 | 132.50 | -0.90% | 96,191 |
| Sep 30, 2025 | 134.10 | 139.85 | 133.10 | 133.70 | 133.70 | -0.22% | 18,400 |
| Sep 29, 2025 | 130.20 | 135.00 | 130.20 | 134.00 | 134.00 | 3.08% | 288,721 |
| Sep 26, 2025 | 130.50 | 132.00 | 130.00 | 130.00 | 130.00 | -0.42% | 18,189 |
| Sep 25, 2025 | 131.95 | 133.95 | 126.10 | 130.55 | 130.55 | 0.08% | 46,933 |
| Sep 24, 2025 | 133.95 | 133.95 | 126.25 | 130.45 | 130.45 | 1.32% | 23,832 |