Syschem (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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