Systematix Securities Ltd. (BOM:531432)
India · Delayed Price · Currency is INR 14.60
+0.58 (4.14%)
At close: Jan 20, 2026
Systematix Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 13.93 | 14.72 | 13.33 | 14.60 | 14.60 | 4.14% | 1,981 |
| Jan 19, 2026 | 14.57 | 14.57 | 14.00 | 14.02 | 14.02 | -4.76% | 50 |
| Jan 16, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | 555 |
| Jan 13, 2026 | 15.32 | 15.32 | 14.72 | 14.72 | 14.72 | -2.00% | 107 |
| Jan 12, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | 8 |
| Jan 9, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | 172 |
| Jan 8, 2026 | 15.00 | 15.02 | 15.00 | 15.02 | 15.02 | 1.97% | 120 |
| Jan 7, 2026 | 14.45 | 14.73 | 14.45 | 14.73 | 14.73 | 1.94% | 3,775 |
| Jan 5, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.49% | 150 |
| Jan 1, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.98% | 21 |
| Dec 31, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.94% | 679 |
| Dec 30, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | 304 |
| Dec 29, 2025 | 15.26 | 15.26 | 14.96 | 14.96 | 14.96 | -1.97% | 201 |
| Dec 26, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | 2,160 |
| Dec 24, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.99% | 10 |
| Dec 23, 2025 | 15.88 | 15.88 | 15.57 | 15.57 | 15.57 | -1.95% | 505 |
| Dec 22, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.98% | 5 |
| Dec 19, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.00% | 5 |
| Dec 18, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.96% | 7 |
| Dec 17, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.98% | 23 |
| Dec 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.99% | 420 |
| Dec 15, 2025 | 17.90 | 17.90 | 17.55 | 17.55 | 17.55 | -1.96% | 12 |
| Dec 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 3,085 |
| Dec 10, 2025 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | 1.70% | 1,101 |
| Dec 9, 2025 | 18.48 | 18.48 | 16.82 | 17.60 | 17.60 | - | 4,437 |
| Dec 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.95% | 5,564 |
| Dec 5, 2025 | 15.98 | 16.77 | 15.98 | 16.77 | 16.77 | 4.94% | 5,981 |
| Dec 4, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 4.99% | 1,100 |
| Dec 3, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 4.97% | 183 |
| Dec 2, 2025 | 15.98 | 15.98 | 14.50 | 14.50 | 14.50 | -4.73% | 1,530 |
| Dec 1, 2025 | 16.77 | 16.77 | 15.20 | 15.22 | 15.22 | -4.76% | 4,622 |
| Nov 28, 2025 | 15.98 | 15.98 | 15.00 | 15.98 | 15.98 | 4.99% | 10,055 |
| Nov 27, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 4.97% | 835 |
| Nov 26, 2025 | 15.20 | 15.20 | 14.46 | 14.50 | 14.50 | -4.73% | 2,122 |
| Nov 25, 2025 | 16.44 | 16.44 | 14.88 | 15.22 | 15.22 | -2.81% | 10,551 |
| Nov 24, 2025 | 15.66 | 17.30 | 15.66 | 15.66 | 15.66 | -4.98% | 22,910 |
| Nov 21, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.96% | 1,333 |
| Nov 20, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.98% | 865 |
| Nov 19, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.94% | 111 |
| Nov 18, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -1.96% | 25 |
| Nov 17, 2025 | 18.56 | 18.56 | 17.84 | 17.84 | 17.84 | -1.98% | 585 |
| Nov 14, 2025 | 18.57 | 18.57 | 18.20 | 18.20 | 18.20 | -1.99% | 1,086 |
| Nov 13, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.95% | 1,508 |
| Nov 12, 2025 | 18.70 | 18.95 | 18.70 | 18.94 | 18.94 | 1.77% | 1,262 |
| Nov 11, 2025 | 17.91 | 18.61 | 17.91 | 18.61 | 18.61 | 1.86% | 7,743 |
| Nov 10, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.95% | 1,111 |
| Nov 7, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.99% | 3,073 |
| Nov 6, 2025 | 17.58 | 17.58 | 17.57 | 17.57 | 17.57 | 1.91% | 13,791 |
| Nov 4, 2025 | 17.32 | 17.32 | 17.24 | 17.24 | 17.24 | 1.47% | 5,248 |
| Nov 3, 2025 | 16.66 | 16.99 | 16.66 | 16.99 | 16.99 | 1.98% | 950 |