Syschem (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	45.46	45.46	43.12	43.61	43.61	-1.20%	14,039
Jul 21, 2026	44.79	44.79	43.00	44.14	44.14	1.19%	50,428
Jul 20, 2026	42.05	44.13	42.05	43.62	43.62	1.04%	29,337
Jul 17, 2026	42.46	43.95	41.55	43.17	43.17	1.74%	61,498
Jul 16, 2026	42.49	43.80	41.15	42.43	42.43	0.76%	20,449
Jul 15, 2026	42.68	42.68	41.70	42.11	42.11	-0.82%	12,560
Jul 14, 2026	43.88	43.88	41.52	42.46	42.46	-2.05%	19,061
Jul 13, 2026	43.20	43.59	42.50	43.35	43.35	1.59%	50,230
Jul 10, 2026	44.39	44.39	42.50	42.67	42.67	-1.70%	62,423
Jul 9, 2026	41.85	43.70	40.76	43.41	43.41	6.55%	149,672
Jul 8, 2026	41.74	41.74	40.65	40.74	40.74	-0.59%	43,309
Jul 7, 2026	41.59	41.80	40.15	40.98	40.98	0.17%	24,544
Jul 6, 2026	41.45	41.45	40.00	40.91	40.91	0.66%	20,167
Jul 3, 2026	41.85	41.98	40.30	40.64	40.64	-0.85%	20,273
Jul 2, 2026	42.95	43.49	40.90	40.99	40.99	-3.01%	33,589
Jul 1, 2026	40.50	43.50	40.50	42.26	42.26	4.40%	68,282
Jun 30, 2026	42.00	42.03	40.00	40.48	40.48	-3.32%	126,076
Jun 29, 2026	42.80	43.79	41.00	41.87	41.87	-2.06%	67,823
Jun 25, 2026	43.81	43.81	42.36	42.75	42.75	-0.58%	42,228
Jun 24, 2026	43.65	45.01	42.96	43.00	43.00	-1.13%	46,851
Jun 23, 2026	43.81	44.30	43.17	43.49	43.49	-0.73%	46,243
Jun 22, 2026	43.11	44.44	42.75	43.81	43.81	0.27%	60,825
Jun 19, 2026	44.07	44.58	43.40	43.69	43.69	-2.82%	36,945
Jun 18, 2026	46.14	46.14	43.75	44.96	44.96	-1.19%	63,119
Jun 17, 2026	43.60	45.79	43.11	45.50	45.50	4.00%	39,565
Jun 16, 2026	43.75	44.24	43.50	43.75	43.75	0.09%	12,221
Jun 15, 2026	42.76	44.30	42.76	43.71	43.71	2.92%	39,082
Jun 12, 2026	43.07	43.90	42.35	42.47	42.47	-1.23%	38,717
Jun 11, 2026	42.27	43.90	42.27	43.00	43.00	-0.44%	17,136
Jun 10, 2026	43.59	44.74	42.94	43.19	43.19	0.61%	34,262
Jun 9, 2026	45.89	45.89	42.10	42.93	42.93	-4.62%	66,186
Jun 8, 2026	46.40	46.40	44.51	45.01	45.01	-1.21%	25,980
Jun 5, 2026	46.50	46.71	45.00	45.56	45.56	-1.36%	24,192
Jun 4, 2026	47.89	47.89	44.99	46.19	46.19	-2.61%	48,401
Jun 3, 2026	47.85	48.00	46.90	47.43	47.43	0.08%	11,307
Jun 2, 2026	47.49	48.40	46.85	47.39	47.39	1.26%	8,343
Jun 1, 2026	47.24	48.50	46.50	46.80	46.80	-0.40%	25,194
May 29, 2026	49.82	49.82	46.35	46.99	46.99	-5.70%	62,540
May 27, 2026	51.41	51.87	48.16	49.83	49.83	-1.23%	32,483
May 26, 2026	52.80	52.80	49.00	50.45	50.45	2.15%	111,760
May 25, 2026	53.25	53.25	49.00	49.39	49.39	-3.25%	149,303
May 22, 2026	51.41	51.79	51.00	51.05	51.05	-0.14%	26,918
May 21, 2026	51.49	51.73	50.00	51.12	51.12	1.25%	15,115