Systematix Corporate Services Limited (BOM:526506)
India · Delayed Price · Currency is INR 65.00
+2.90 (4.67%)
At close: Jul 10, 2026
BOM:526506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 65.50 | 65.50 | 63.30 | 63.50 | 63.50 | -3.05% | 560 |
| Jun 10, 2026 | 65.82 | 66.03 | 63.53 | 65.50 | 65.50 | 0.41% | 2,159 |
| Jun 9, 2026 | 65.00 | 65.51 | 64.12 | 65.23 | 65.23 | 0.25% | 284 |
| Jun 8, 2026 | 68.50 | 69.00 | 65.07 | 65.07 | 65.07 | -1.18% | 613 |
| Jun 5, 2026 | 65.67 | 65.99 | 65.30 | 65.85 | 65.85 | 0.27% | 109 |
| Jun 4, 2026 | 65.00 | 67.45 | 65.00 | 65.67 | 65.67 | -1.43% | 357 |
| Jun 3, 2026 | 65.34 | 67.21 | 63.52 | 66.62 | 66.62 | 1.96% | 2,430 |
| Jun 2, 2026 | 65.46 | 65.80 | 64.25 | 65.34 | 65.34 | 1.37% | 347 |
| Jun 1, 2026 | 65.78 | 65.78 | 62.51 | 64.46 | 64.46 | -1.47% | 983 |
| May 29, 2026 | 65.74 | 65.74 | 65.42 | 65.42 | 65.42 | -0.24% | 99 |
| May 27, 2026 | 64.93 | 65.58 | 64.01 | 65.58 | 65.58 | 0.64% | 271 |
| May 26, 2026 | 65.80 | 66.00 | 62.51 | 65.16 | 65.16 | -0.31% | 1,201 |
| May 25, 2026 | 67.52 | 67.52 | 65.00 | 65.36 | 65.36 | -0.97% | 152 |
| May 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.59% | 102 |
| May 21, 2026 | 66.85 | 67.80 | 66.00 | 66.39 | 66.39 | -0.69% | 1,116 |
| May 20, 2026 | 67.66 | 69.00 | 65.73 | 66.85 | 66.85 | -1.20% | 981 |
| May 19, 2026 | 63.51 | 69.00 | 63.51 | 67.66 | 67.66 | 2.08% | 1,112 |
| May 18, 2026 | 65.70 | 67.13 | 63.71 | 66.28 | 66.28 | -0.66% | 998 |
| May 15, 2026 | 67.67 | 67.67 | 65.70 | 66.72 | 66.72 | -0.43% | 3,664 |
| May 14, 2026 | 69.75 | 69.75 | 65.64 | 67.01 | 67.01 | -0.04% | 2,489 |
| May 13, 2026 | 67.55 | 70.48 | 67.00 | 67.04 | 67.04 | -0.13% | 1,070 |
| May 12, 2026 | 68.90 | 68.99 | 67.00 | 67.13 | 67.13 | -2.72% | 3,691 |
| May 11, 2026 | 67.33 | 70.75 | 67.00 | 69.01 | 69.01 | 2.40% | 3,666 |
| May 8, 2026 | 69.00 | 70.89 | 66.14 | 67.39 | 67.39 | -2.55% | 3,449 |
| May 7, 2026 | 70.00 | 70.00 | 68.30 | 69.15 | 69.15 | 0.35% | 1,659 |
| May 6, 2026 | 70.72 | 72.42 | 68.80 | 68.91 | 68.91 | -0.61% | 2,002 |
| May 5, 2026 | 69.90 | 71.00 | 68.80 | 69.33 | 69.33 | -4.27% | 6,355 |
| May 4, 2026 | 73.30 | 73.30 | 67.37 | 72.42 | 72.42 | 3.29% | 2,171 |
| Apr 30, 2026 | 71.23 | 72.00 | 70.11 | 70.11 | 70.11 | -5.00% | 234,499 |
| Apr 29, 2026 | 78.85 | 78.85 | 73.50 | 73.80 | 73.80 | -3.72% | 5,559 |