Syschem (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	36.66	36.66	34.05	34.80	34.80	-1.89%	21,651
Sep 30, 2026	37.00	37.00	35.30	35.47	35.47	-1.83%	15,488
Sep 29, 2026	36.70	37.99	35.55	36.13	36.13	-2.43%	26,223
Sep 28, 2026	38.71	38.71	36.46	37.03	37.03	-2.40%	40,795
Sep 25, 2026	37.74	38.48	36.32	37.94	37.94	3.35%	51,021
Sep 24, 2026	36.00	39.30	35.51	36.71	36.71	3.91%	217,511
Sep 23, 2026	29.70	35.76	29.70	35.33	35.33	18.56%	427,380
Sep 22, 2026	29.26	30.20	29.26	29.80	29.80	0.07%	242,022
Sep 21, 2026	29.76	30.75	29.22	29.78	29.78	0.07%	89,851
Sep 18, 2026	29.12	30.47	29.11	29.76	29.76	0.20%	14,721
Sep 17, 2026	30.84	30.84	29.60	29.70	29.70	1.02%	8,840
Sep 16, 2026	29.59	29.74	29.15	29.40	29.40	-0.64%	13,136
Sep 15, 2026	30.37	30.86	28.81	29.59	29.59	-4.12%	35,142
Sep 11, 2026	30.77	31.59	30.00	30.86	30.86	0.29%	10,217
Sep 10, 2026	31.48	31.71	30.61	30.77	30.77	-2.96%	7,291
Sep 9, 2026	32.45	32.50	31.48	31.71	31.71	-0.38%	10,757
Sep 8, 2026	32.59	33.66	31.01	31.83	31.83	-0.50%	17,816
Sep 7, 2026	34.50	34.50	31.25	31.99	31.99	0.16%	53,475
Sep 4, 2026	31.28	33.00	30.68	31.94	31.94	4.11%	27,199
Sep 3, 2026	30.36	31.00	30.36	30.68	30.68	-	10,683
Sep 2, 2026	31.56	31.56	30.30	30.68	30.68	-1.51%	13,297
Sep 1, 2026	31.18	31.50	30.00	31.15	31.15	0.91%	22,565
Aug 31, 2026	31.69	31.69	30.30	30.87	30.87	-0.84%	15,804
Aug 28, 2026	31.77	31.98	30.30	31.13	31.13	-2.26%	16,819
Aug 27, 2026	32.20	32.20	31.02	31.85	31.85	-0.69%	23,264
Aug 26, 2026	31.73	32.32	31.73	32.07	32.07	0.60%	11,172
Aug 25, 2026	32.33	32.35	31.25	31.88	31.88	-0.44%	37,513
Aug 24, 2026	31.74	32.40	30.69	32.02	32.02	4.47%	71,880
Aug 21, 2026	31.40	31.40	29.87	30.65	30.65	1.86%	33,394
Aug 20, 2026	30.21	30.90	29.29	30.09	30.09	-0.43%	64,623
Aug 19, 2026	31.00	31.34	30.00	30.22	30.22	-2.74%	55,924
Aug 18, 2026	31.11	32.03	30.50	31.07	31.07	-1.52%	43,225
Aug 17, 2026	32.28	32.28	31.17	31.55	31.55	-0.63%	19,786
Aug 14, 2026	31.31	31.89	31.01	31.75	31.75	1.89%	21,621
Aug 13, 2026	31.89	32.00	31.05	31.16	31.16	0.81%	28,027
Aug 12, 2026	32.99	32.99	30.45	30.91	30.91	-0.45%	75,354
Aug 11, 2026	32.52	32.54	30.50	31.05	31.05	-1.71%	74,704
Aug 10, 2026	33.58	33.58	30.80	31.59	31.59	-3.66%	115,879
Aug 7, 2026	34.00	34.82	32.35	32.79	32.79	-1.83%	90,617
Aug 6, 2026	34.99	35.66	32.70	33.40	33.40	-4.49%	101,431
Aug 5, 2026	33.83	36.00	30.80	34.97	34.97	2.31%	212,765
Aug 4, 2026	43.90	43.90	34.18	34.18	34.18	-19.99%	483,100
Aug 3, 2026	40.66	48.60	40.66	42.72	42.72	3.41%	59,034
Jul 31, 2026	42.96	42.96	40.01	41.31	41.31	-1.41%	29,132
Jul 30, 2026	42.39	42.39	41.77	41.90	41.90	0.82%	10,514
Jul 29, 2026	43.60	43.60	41.33	41.56	41.56	-1.96%	16,579
Jul 28, 2026	43.20	44.34	42.20	42.39	42.39	-0.84%	8,375
Jul 27, 2026	42.04	43.72	41.57	42.75	42.75	1.69%	40,408
Jul 24, 2026	43.00	43.00	42.00	42.04	42.04	-1.18%	13,390
Jul 23, 2026	42.50	43.99	42.50	42.54	42.54	-2.45%	8,128