Syschem (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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