Syschem (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	50.98	50.98	49.03	50.49	50.49	2.00%	13,538
May 19, 2026	49.90	50.00	48.20	49.50	49.50	3.34%	20,332
May 18, 2026	48.25	48.25	47.00	47.90	47.90	-0.48%	8,823
May 15, 2026	48.99	49.77	47.65	48.13	48.13	-1.78%	25,511
May 14, 2026	50.01	50.14	48.26	49.00	49.00	-1.11%	31,910
May 13, 2026	49.51	50.38	49.00	49.55	49.55	-1.24%	14,197
May 12, 2026	50.15	51.85	49.02	50.17	50.17	-1.86%	21,103
May 11, 2026	51.10	52.99	49.99	51.12	51.12	-2.83%	105,383
May 8, 2026	52.01	53.89	52.01	52.61	52.61	1.00%	32,887
May 7, 2026	54.00	54.71	51.20	52.09	52.09	-1.83%	41,680
May 6, 2026	52.30	53.50	51.10	53.06	53.06	2.25%	60,601
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