Syschem (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	51.98	52.35	51.10	51.89	51.89	2.71%	49,996
May 4, 2026	51.78	51.85	50.22	50.52	50.52	-2.43%	12,328
Apr 30, 2026	51.10	52.40	50.15	51.78	51.78	-	21,146
Apr 29, 2026	51.01	51.88	50.00	51.78	51.78	1.65%	20,702
Apr 28, 2026	51.15	51.15	50.20	50.94	50.94	-0.39%	10,907
Apr 27, 2026	50.86	51.90	50.07	51.14	51.14	0.55%	12,588
Apr 24, 2026	51.69	51.69	48.14	50.86	50.86	-1.61%	8,286
Apr 23, 2026	52.74	52.74	50.05	51.69	51.69	2.60%	9,573
Apr 22, 2026	51.46	51.46	47.00	50.38	50.38	-2.12%	47,157
Apr 21, 2026	51.90	53.38	50.20	51.47	51.47	-0.90%	22,206
Apr 20, 2026	52.85	52.85	51.51	51.94	51.94	-1.76%	11,602
Apr 17, 2026	52.02	53.48	51.71	52.87	52.87	1.42%	49,084
Apr 16, 2026	54.54	54.90	51.50	52.13	52.13	-1.10%	88,275
Apr 15, 2026	51.06	54.00	51.05	52.71	52.71	3.54%	47,326
Apr 13, 2026	48.00	51.80	48.00	50.91	50.91	3.10%	20,313
Apr 10, 2026	49.98	50.89	49.00	49.38	49.38	3.31%	51,427
Apr 9, 2026	49.79	49.79	47.25	47.80	47.80	-1.38%	10,314
Apr 8, 2026	47.51	49.50	47.00	48.47	48.47	2.21%	44,862
Apr 7, 2026	46.85	47.84	45.99	47.42	47.42	1.20%	10,435
Apr 6, 2026	45.00	46.93	45.00	46.86	46.86	4.88%	21,517
Apr 2, 2026	45.00	45.00	43.11	44.68	44.68	-0.40%	4,499
Apr 1, 2026	43.60	45.00	43.01	44.86	44.86	8.57%	9,386
Mar 30, 2026	43.05	44.44	40.50	41.32	41.32	-4.04%	17,226
Mar 27, 2026	44.51	45.00	42.50	43.06	43.06	-4.46%	23,018
Mar 25, 2026	45.00	46.00	45.00	45.07	45.07	2.06%	23,029
Mar 24, 2026	45.38	45.38	44.00	44.16	44.16	2.13%	21,692
Mar 23, 2026	45.99	45.99	42.71	43.24	43.24	-2.68%	12,154
Mar 20, 2026	43.56	46.00	43.56	44.43	44.43	0.14%	48,670
Mar 19, 2026	44.82	45.44	43.56	44.37	44.37	-2.40%	14,101
Mar 18, 2026	46.99	46.99	44.80	45.46	45.46	1.02%	39,087
Mar 17, 2026	47.35	47.35	44.20	45.00	45.00	-1.38%	15,974
Mar 16, 2026	46.35	46.58	45.16	45.63	45.63	-1.55%	2,719
Mar 13, 2026	46.98	46.99	45.11	46.35	46.35	0.63%	8,169
Mar 12, 2026	45.27	46.50	45.27	46.06	46.06	-0.71%	8,467
Mar 11, 2026	49.29	49.29	46.07	46.39	46.39	-0.41%	6,167
Mar 10, 2026	44.41	47.44	44.41	46.58	46.58	2.78%	2,163
Mar 9, 2026	45.50	48.45	45.10	45.32	45.32	-1.29%	8,230
Mar 6, 2026	49.29	49.29	45.42	45.91	45.91	-2.75%	4,937
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