Systematix Securities Ltd. (BOM:531432)
India · Delayed Price · Currency is INR 11.07
-0.22 (-1.95%)
At close: Sep 11, 2025
Systematix Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.95% | 814,445 |
| Sep 23, 2025 | 9.83 | 9.83 | 9.75 | 9.75 | 9.75 | -0.81% | 135 |
| Sep 22, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.99% | 969 |
| Sep 19, 2025 | 10.43 | 10.43 | 10.03 | 10.03 | 10.03 | -1.96% | 7,105 |
| Sep 18, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 4,015 |
| Sep 17, 2025 | 10.63 | 10.63 | 10.23 | 10.23 | 10.23 | -1.92% | 507 |
| Sep 16, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.97% | 500 |
| Sep 15, 2025 | 11.06 | 11.06 | 10.64 | 10.64 | 10.64 | -1.94% | 3,086 |
| Sep 12, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.99% | 504 |
| Sep 11, 2025 | 11.24 | 11.24 | 11.07 | 11.07 | 11.07 | -1.95% | 1,017 |
| Sep 10, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -2.00% | 1,437 |
| Sep 9, 2025 | 11.75 | 11.75 | 11.52 | 11.52 | 11.52 | -1.96% | 57 |
| Sep 8, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.84% | 200 |
| Sep 5, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 41 |
| Sep 4, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 3 |
| Sep 3, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.97% | 6 |
| Sep 2, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 5 |
| Sep 1, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.93% | 6 |
| Aug 29, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 209 |
| Aug 28, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 84 |
| Aug 26, 2025 | 12.48 | 12.48 | 12.35 | 12.45 | 12.45 | 4.71% | 17,005 |
| Aug 25, 2025 | 11.91 | 11.91 | 11.89 | 11.89 | 11.89 | 4.76% | 9,117 |
| Aug 22, 2025 | 11.35 | 11.35 | 10.29 | 11.35 | 11.35 | 5.00% | 8,688 |
| Aug 21, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 4.95% | 5,697 |
| Aug 20, 2025 | 10.30 | 10.30 | 9.35 | 10.30 | 10.30 | 4.89% | 112 |
| Aug 19, 2025 | 10.50 | 10.59 | 9.59 | 9.82 | 9.82 | -2.68% | 4,535 |
| Aug 18, 2025 | 10.80 | 10.86 | 9.85 | 10.09 | 10.09 | -2.51% | 28,868 |
| Aug 14, 2025 | 10.45 | 10.45 | 10.25 | 10.35 | 10.35 | 3.50% | 2,118 |
| Aug 13, 2025 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | 4.82% | 200 |
| Aug 12, 2025 | 9.15 | 9.54 | 9.15 | 9.54 | 9.54 | 4.26% | 12 |
| Aug 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.62% | 1 |
| Aug 8, 2025 | 9.55 | 9.55 | 8.70 | 8.83 | 8.83 | -2.97% | 3,350 |
| Aug 7, 2025 | 9.99 | 9.99 | 9.10 | 9.10 | 9.10 | -4.41% | 850 |
| Aug 6, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -4.70% | 100 |
| Aug 5, 2025 | 9.55 | 10.20 | 9.55 | 9.99 | 9.99 | 2.78% | 1,441 |
| Jul 31, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.80% | 80 |
| Jul 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.95% | 100 |
| Jul 29, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 50 |
| Jul 28, 2025 | 10.35 | 10.70 | 10.35 | 10.52 | 10.52 | 1.64% | 2,415 |
| Jul 24, 2025 | 10.35 | 10.86 | 10.35 | 10.35 | 10.35 | - | 3,093 |
| Jul 23, 2025 | 10.80 | 10.80 | 10.35 | 10.35 | 10.35 | -4.61% | 1,600 |
| Jul 22, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 4,291 |
| Jul 21, 2025 | 11.41 | 11.41 | 10.84 | 10.85 | 10.85 | -4.91% | 7,633 |
| Jul 18, 2025 | 11.90 | 12.30 | 11.35 | 11.41 | 11.41 | -4.12% | 1,458 |
| Jul 17, 2025 | 12.49 | 12.64 | 11.90 | 11.90 | 11.90 | -4.80% | 1,926 |
| Jul 16, 2025 | 12.58 | 12.58 | 12.01 | 12.50 | 12.50 | -1.11% | 64 |
| Jul 15, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.47% | 10 |
| Jul 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1 |
| Jul 11, 2025 | 12.42 | 12.70 | 12.42 | 12.70 | 12.70 | 3.25% | 2,019 |
| Jul 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | 512 |