Systematix Corporate Services Limited (BOM:526506)
India · Delayed Price · Currency is INR 75.00
-3.00 (-3.85%)
At close: Oct 23, 2026
BOM:526506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 74.10 | 79.00 | 74.10 | 75.00 | 75.00 | -3.85% | 2,090 |
| Oct 22, 2026 | 79.91 | 79.91 | 78.00 | 78.00 | 78.00 | 2.48% | 37 |
| Oct 21, 2026 | 79.40 | 79.40 | 74.50 | 76.11 | 76.11 | -1.81% | 8,161 |
| Oct 19, 2026 | 76.00 | 79.19 | 76.00 | 77.51 | 77.51 | 2.70% | 637 |
| Oct 16, 2026 | 74.50 | 75.47 | 74.50 | 75.47 | 75.47 | 1.99% | 1,430 |
| Oct 15, 2026 | 74.05 | 74.05 | 74.00 | 74.00 | 74.00 | 0.54% | 2,166 |
| Oct 14, 2026 | 73.50 | 73.60 | 73.50 | 73.60 | 73.60 | 0.82% | 1,887 |
| Oct 13, 2026 | 73.96 | 73.96 | 73.00 | 73.00 | 73.00 | 0.68% | 3,154 |
| Oct 12, 2026 | 75.00 | 75.00 | 72.51 | 72.51 | 72.51 | -1.95% | 22 |
| Oct 9, 2026 | 74.00 | 74.00 | 73.95 | 73.95 | 73.95 | 1.30% | 7,550 |
| Oct 8, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 0.01% | 4,551 |
| Oct 7, 2026 | 73.00 | 73.00 | 71.60 | 72.99 | 72.99 | -0.01% | 877 |
| Oct 6, 2026 | 73.49 | 73.49 | 73.00 | 73.00 | 73.00 | -0.68% | 2,299 |
| Oct 5, 2026 | 73.96 | 73.96 | 73.50 | 73.50 | 73.50 | -2.00% | 1,040 |
| Oct 1, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | - | 1,510 |
| Sep 30, 2026 | 75.55 | 75.55 | 75.00 | 75.00 | 75.00 | -0.66% | 1,037 |
| Sep 29, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | -1.95% | 1,750 |
| Sep 28, 2026 | 79.90 | 79.90 | 77.00 | 77.00 | 77.00 | -1.91% | 3,299 |
| Sep 25, 2026 | 80.00 | 80.00 | 77.42 | 78.50 | 78.50 | -0.63% | 1,328 |
| Sep 24, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.61% | 5,313 |
| Sep 23, 2026 | 77.00 | 78.00 | 77.00 | 77.75 | 77.75 | 0.97% | 1,492 |
| Sep 22, 2026 | 74.50 | 77.00 | 74.50 | 77.00 | 77.00 | 1.50% | 2,228 |
| Sep 21, 2026 | 75.80 | 75.86 | 75.60 | 75.86 | 75.86 | 1.99% | 6,178 |
| Sep 18, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 1.99% | 4,444 |
| Sep 17, 2026 | 72.68 | 72.93 | 72.60 | 72.93 | 72.93 | 2.00% | 6,810 |
| Sep 16, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.41% | 2,902 |
| Sep 15, 2026 | 73.99 | 73.99 | 72.52 | 72.52 | 72.52 | -1.87% | 10,692 |
| Sep 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.90 | 1.19% | 13,781 |
| Sep 10, 2026 | 73.13 | 73.13 | 73.10 | 73.13 | 73.03 | 1.99% | 16,652 |
| Sep 9, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.60 | 4.99% | 7,659 |
| Sep 8, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.20 | 5.00% | 6,663 |
| Sep 7, 2026 | 62.00 | 65.04 | 62.00 | 65.04 | 64.95 | 4.99% | 9,804 |
| Sep 4, 2026 | 59.00 | 61.95 | 58.75 | 61.95 | 61.87 | 5.00% | 13,242 |
| Sep 3, 2026 | 58.40 | 61.30 | 58.40 | 59.00 | 58.92 | 1.03% | 132 |
| Sep 2, 2026 | 59.34 | 59.34 | 57.90 | 58.40 | 58.32 | 0.86% | 135 |
| Aug 31, 2026 | 57.55 | 57.90 | 57.54 | 57.90 | 57.82 | 0.63% | 775 |
| Aug 28, 2026 | 58.80 | 58.80 | 56.30 | 57.54 | 57.46 | -0.78% | 1,410 |
| Aug 27, 2026 | 56.70 | 57.99 | 56.70 | 57.99 | 57.91 | 2.11% | 606 |
| Aug 26, 2026 | 57.20 | 58.40 | 55.80 | 56.79 | 56.71 | -0.37% | 352 |
| Aug 25, 2026 | 57.60 | 58.00 | 56.17 | 57.00 | 56.92 | -1.72% | 1,289 |
| Aug 24, 2026 | 55.96 | 58.00 | 55.56 | 58.00 | 57.92 | 1.58% | 4,812 |
| Aug 21, 2026 | 58.79 | 58.79 | 57.00 | 57.10 | 57.02 | -0.52% | 230 |
| Aug 20, 2026 | 58.03 | 58.90 | 56.15 | 57.40 | 57.32 | -2.53% | 1,317 |
| Aug 19, 2026 | 56.30 | 58.89 | 56.30 | 58.89 | 58.81 | 0.58% | 177 |
| Aug 18, 2026 | 58.10 | 59.00 | 58.01 | 58.55 | 58.47 | -2.42% | 236 |
| Aug 17, 2026 | 58.15 | 60.00 | 58.00 | 60.00 | 59.92 | 0.05% | 1,475 |
| Aug 14, 2026 | 58.00 | 60.00 | 56.55 | 59.97 | 59.89 | 2.01% | 1,290 |
| Aug 13, 2026 | 59.72 | 59.72 | 58.50 | 58.79 | 58.71 | 0.43% | 832 |
| Aug 12, 2026 | 58.50 | 60.00 | 58.50 | 58.54 | 58.46 | -2.76% | 721 |
| Aug 11, 2026 | 57.55 | 60.50 | 57.55 | 60.20 | 60.12 | -0.08% | 8,982 |