Syschem (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	47.85	47.85	46.60	47.21	47.21	1.09%	17,971
Mar 4, 2026	49.80	49.80	45.56	46.70	46.70	-2.24%	13,445
Mar 2, 2026	48.20	48.89	46.75	47.77	47.77	-1.69%	17,781
Feb 27, 2026	49.00	50.95	48.06	48.59	48.59	-2.72%	33,956
Feb 26, 2026	50.02	50.90	47.20	49.95	49.95	-0.83%	47,093
Feb 25, 2026	52.05	52.05	49.50	50.37	50.37	-1.16%	42,077
Feb 24, 2026	49.01	52.65	49.01	50.96	50.96	2.56%	114,713
Feb 23, 2026	51.65	53.10	49.50	49.69	49.69	-3.35%	31,036
Feb 20, 2026	54.50	54.50	50.06	51.41	51.41	0.33%	20,680
Feb 19, 2026	50.23	51.95	50.00	51.24	51.24	1.53%	45,758
Feb 18, 2026	50.75	50.75	49.54	50.47	50.47	-0.55%	3,259
Feb 17, 2026	50.70	51.74	49.35	50.75	50.75	0.28%	24,852
Feb 16, 2026	53.81	53.81	49.25	50.61	50.61	-1.25%	19,629
Feb 13, 2026	52.54	52.80	50.90	51.25	51.25	-2.46%	39,847
Feb 12, 2026	54.16	54.16	51.30	52.54	52.54	-2.99%	114,319
Feb 11, 2026	54.38	54.38	52.00	54.16	54.16	2.36%	80,158
Feb 10, 2026	51.50	54.40	50.55	52.91	52.91	1.65%	41,465
Feb 9, 2026	52.22	54.80	50.00	52.05	52.05	-0.31%	35,335
Feb 6, 2026	55.73	55.73	51.61	52.21	52.21	-1.32%	16,662
Feb 5, 2026	53.89	56.84	51.10	52.91	52.91	-1.82%	26,182
Feb 4, 2026	55.50	57.80	53.15	53.89	53.89	-0.96%	144,000
Feb 3, 2026	54.52	54.52	52.73	54.41	54.41	9.76%	174,835
Feb 2, 2026	51.70	52.00	45.10	49.57	49.57	2.02%	12,663
Feb 1, 2026	46.07	49.00	46.07	48.59	48.59	3.67%	5,859
Jan 30, 2026	47.51	47.51	44.00	46.87	46.87	-1.35%	42,822
Jan 29, 2026	49.00	49.25	46.12	47.51	47.51	2.59%	20,935
Jan 28, 2026	47.55	47.55	45.50	46.31	46.31	1.89%	11,058
Jan 27, 2026	45.25	49.35	44.51	45.45	45.45	-1.52%	23,464
Jan 23, 2026	47.84	49.49	46.00	46.15	46.15	-1.62%	5,929
Jan 22, 2026	47.34	47.34	44.57	46.91	46.91	3.81%	4,371
Jan 21, 2026	44.56	49.34	44.05	45.19	45.19	-6.81%	12,955
Jan 20, 2026	50.46	50.46	48.00	48.49	48.49	-1.98%	13,505
Jan 19, 2026	51.00	51.00	48.13	49.47	49.47	-3.15%	16,980
Jan 16, 2026	50.75	51.81	50.00	51.08	51.08	1.15%	4,532
Jan 14, 2026	51.89	51.89	49.00	50.50	50.50	1.98%	5,816
Jan 13, 2026	49.00	51.46	48.55	49.52	49.52	-0.80%	19,358
Jan 12, 2026	52.92	52.92	48.21	49.92	49.92	-2.12%	39,251
Jan 9, 2026	54.00	54.00	49.02	51.00	51.00	-1.45%	9,514
Jan 8, 2026	54.50	55.97	51.65	51.75	51.75	-5.79%	20,750
Jan 7, 2026	54.99	55.90	53.50	54.93	54.93	2.98%	105,924
Jan 6, 2026	52.25	55.50	51.22	53.34	53.34	4.14%	46,434
Jan 5, 2026	48.00	51.70	47.66	51.22	51.22	8.98%	42,433
Jan 2, 2026	46.11	48.69	46.11	47.00	47.00	0.21%	19,155
Jan 1, 2026	47.50	47.73	46.25	46.90	46.90	0.32%	6,056
Dec 31, 2025	46.50	47.39	46.00	46.75	46.75	0.36%	6,740
Dec 30, 2025	46.67	47.44	45.63	46.58	46.58	-0.17%	5,395
Dec 29, 2025	46.55	48.88	46.55	46.66	46.66	-1.91%	11,313
Dec 26, 2025	46.33	48.47	46.33	47.57	47.57	0.61%	16,399
Dec 24, 2025	50.40	50.40	46.70	47.28	47.28	-2.01%	13,829
Dec 23, 2025	49.50	49.90	48.23	48.25	48.25	0.06%	2,994