Syschem (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	47.30	49.60	47.30	48.22	48.22	-0.97%	12,479
Dec 19, 2025	47.90	48.90	47.21	48.69	48.69	1.65%	1,734
Dec 18, 2025	48.50	48.96	47.00	47.90	47.90	-1.05%	17,125
Dec 17, 2025	49.89	49.89	48.40	48.41	48.41	0.83%	5,998
Dec 16, 2025	48.00	49.80	47.21	48.01	48.01	-0.70%	4,330
Dec 15, 2025	49.90	49.90	48.33	48.35	48.35	-0.51%	8,241
Dec 12, 2025	47.23	49.50	47.23	48.60	48.60	1.42%	11,941
Dec 11, 2025	46.06	48.70	46.06	47.92	47.92	2.55%	15,863
Dec 10, 2025	48.05	49.50	46.30	46.73	46.73	-3.09%	39,266
Dec 9, 2025	50.00	50.00	47.99	48.22	48.22	-5.62%	66,205
Dec 8, 2025	51.00	51.55	50.60	51.09	51.09	1.45%	6,718
Dec 5, 2025	50.05	51.68	49.55	50.36	50.36	-1.37%	7,834
Dec 4, 2025	53.83	53.83	50.90	51.06	51.06	-0.91%	6,244
Dec 3, 2025	53.26	54.39	50.77	51.53	51.53	-3.56%	27,038
Dec 2, 2025	53.10	55.00	53.10	53.43	53.43	-2.16%	2,795
Dec 1, 2025	56.19	56.19	53.02	54.61	54.61	0.46%	2,671
Nov 28, 2025	56.15	56.15	54.00	54.36	54.36	1.65%	13,770
Nov 27, 2025	53.99	54.25	52.58	53.48	53.48	0.92%	7,353
Nov 26, 2025	52.07	54.49	52.00	52.99	52.99	1.77%	30,049
Nov 25, 2025	54.08	54.50	52.00	52.07	52.07	-3.86%	18,460
Nov 24, 2025	56.98	56.98	54.00	54.16	54.16	-2.80%	22,362
Nov 21, 2025	57.50	57.50	55.11	55.72	55.72	-1.90%	18,129
Nov 20, 2025	57.20	57.20	55.65	56.80	56.80	-0.26%	37,551
Nov 19, 2025	55.37	56.95	54.70	56.95	56.95	0.80%	12,352
Nov 18, 2025	57.99	57.99	55.05	56.50	56.50	-0.89%	9,951
Nov 17, 2025	57.25	59.39	56.31	57.01	57.01	-0.52%	17,163
Nov 14, 2025	55.75	57.49	53.91	57.31	57.31	2.80%	14,171
Nov 13, 2025	58.09	58.09	55.11	55.75	55.75	-2.55%	17,692
Nov 12, 2025	58.89	59.18	56.90	57.21	57.21	-2.54%	29,900
Nov 11, 2025	59.75	59.89	56.72	58.70	58.70	-0.94%	38,792