Syschem (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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