Systematix Corporate Services Limited (BOM:526506)
India · Delayed Price · Currency is INR 57.10
-0.30 (-0.52%)
At close: Aug 21, 2026
BOM:526506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 58.79 | 58.79 | 57.00 | 57.10 | 57.10 | -0.52% | 230 |
| Aug 20, 2026 | 58.03 | 58.90 | 56.15 | 57.40 | 57.40 | -2.53% | 1,317 |
| Aug 19, 2026 | 56.30 | 58.89 | 56.30 | 58.89 | 58.89 | 0.58% | 177 |
| Aug 18, 2026 | 58.10 | 59.00 | 58.01 | 58.55 | 58.55 | -2.42% | 236 |
| Aug 17, 2026 | 58.15 | 60.00 | 58.00 | 60.00 | 60.00 | 0.05% | 1,475 |
| Aug 14, 2026 | 58.00 | 60.00 | 56.55 | 59.97 | 59.97 | 2.01% | 1,290 |
| Aug 13, 2026 | 59.72 | 59.72 | 58.50 | 58.79 | 58.79 | 0.43% | 832 |
| Aug 12, 2026 | 58.50 | 60.00 | 58.50 | 58.54 | 58.54 | -2.76% | 721 |
| Aug 11, 2026 | 57.55 | 60.50 | 57.55 | 60.20 | 60.20 | -0.08% | 8,982 |
| Aug 10, 2026 | 59.95 | 60.25 | 58.00 | 60.25 | 60.25 | 3.86% | 440 |
| Aug 7, 2026 | 60.14 | 60.14 | 58.00 | 58.01 | 58.01 | -0.91% | 152 |
| Aug 6, 2026 | 60.99 | 60.99 | 58.25 | 58.54 | 58.54 | -4.03% | 201 |
| Aug 5, 2026 | 60.05 | 61.00 | 60.05 | 61.00 | 61.00 | 2.40% | 136 |
| Aug 4, 2026 | 59.50 | 59.57 | 59.50 | 59.57 | 59.57 | -1.83% | 126 |
| Aug 3, 2026 | 65.73 | 65.73 | 60.10 | 60.68 | 60.68 | -3.07% | 1,397 |
| Jul 31, 2026 | 59.00 | 62.90 | 58.20 | 62.60 | 62.60 | 4.33% | 164 |
| Jul 30, 2026 | 59.50 | 60.00 | 57.55 | 60.00 | 60.00 | 0.50% | 753 |
| Jul 29, 2026 | 60.84 | 60.85 | 58.35 | 59.70 | 59.70 | -2.45% | 480 |
| Jul 28, 2026 | 59.56 | 61.20 | 57.15 | 61.20 | 61.20 | 2.75% | 239 |
| Jul 27, 2026 | 60.00 | 60.00 | 59.56 | 59.56 | 59.56 | -0.78% | 300 |
| Jul 24, 2026 | 58.10 | 62.99 | 58.10 | 60.03 | 60.03 | -0.50% | 3,782 |
| Jul 23, 2026 | 60.91 | 61.64 | 60.10 | 60.33 | 60.33 | -0.95% | 51 |
| Jul 22, 2026 | 60.80 | 62.00 | 60.55 | 60.91 | 60.91 | -2.81% | 2,000 |
| Jul 21, 2026 | 62.60 | 63.40 | 60.81 | 62.67 | 62.67 | -2.08% | 2,961 |
| Jul 20, 2026 | 64.43 | 64.43 | 61.30 | 64.00 | 64.00 | -0.67% | 26 |
| Jul 17, 2026 | 60.55 | 65.50 | 60.02 | 64.43 | 64.43 | 2.27% | 731 |
| Jul 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | 510 |
| Jul 15, 2026 | 61.20 | 63.90 | 61.20 | 63.50 | 63.50 | 0.17% | 406 |
| Jul 14, 2026 | 63.00 | 63.39 | 62.00 | 63.39 | 63.39 | -1.99% | 513 |
| Jul 13, 2026 | 66.20 | 66.20 | 63.04 | 64.68 | 64.68 | -0.49% | 251 |
| Jul 10, 2026 | 65.20 | 65.20 | 62.30 | 65.00 | 65.00 | 4.67% | 638 |
| Jul 9, 2026 | 64.00 | 66.00 | 62.10 | 62.10 | 62.10 | -1.58% | 338 |
| Jul 8, 2026 | 64.00 | 64.00 | 63.10 | 63.10 | 63.10 | -1.41% | 1,724 |
| Jul 7, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 0.79% | 581 |
| Jul 6, 2026 | 62.60 | 66.00 | 62.60 | 63.50 | 63.50 | -2.68% | 1,522 |
| Jul 3, 2026 | 63.55 | 65.50 | 63.55 | 65.25 | 65.25 | -2.32% | 573 |
| Jul 2, 2026 | 64.49 | 66.80 | 64.00 | 66.80 | 66.80 | 1.21% | 1,487 |
| Jul 1, 2026 | 62.90 | 66.00 | 62.90 | 66.00 | 66.00 | 3.17% | 755 |
| Jun 30, 2026 | 62.85 | 65.02 | 62.85 | 63.97 | 63.97 | -3.25% | 1,158 |
| Jun 29, 2026 | 61.60 | 66.12 | 61.60 | 66.12 | 66.12 | 4.95% | 1,386 |
| Jun 25, 2026 | 63.70 | 64.00 | 63.00 | 63.00 | 63.00 | -3.08% | 2,775 |
| Jun 24, 2026 | 64.75 | 65.99 | 64.75 | 65.00 | 65.00 | 0.14% | 1,023 |
| Jun 23, 2026 | 66.30 | 66.30 | 64.10 | 64.91 | 64.91 | -2.10% | 1,896 |
| Jun 22, 2026 | 63.60 | 68.00 | 63.60 | 66.30 | 66.30 | -0.94% | 2,473 |
| Jun 19, 2026 | 65.00 | 66.93 | 65.00 | 66.93 | 66.93 | 4.99% | 1,863 |
| Jun 18, 2026 | 66.99 | 66.99 | 63.75 | 63.75 | 63.75 | -3.60% | 262 |
| Jun 17, 2026 | 68.00 | 68.00 | 65.58 | 66.13 | 66.13 | -2.75% | 1,704 |
| Jun 16, 2026 | 66.10 | 68.76 | 66.10 | 68.00 | 68.00 | - | 1,510 |
| Jun 15, 2026 | 67.92 | 68.40 | 67.05 | 68.00 | 68.00 | 4.37% | 9,643 |
| Jun 12, 2026 | 63.00 | 66.67 | 63.00 | 65.15 | 65.15 | 2.60% | 389 |