Systematic Industries Limited (BOM:544541)
India · Delayed Price · Currency is INR 144.00
-8.90 (-5.82%)
At close: Mar 4, 2026
Systematic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 147.00 | 158.00 | 147.00 | 153.00 | 153.00 | 6.25% | 15,600 |
| Mar 4, 2026 | 150.00 | 150.00 | 127.30 | 144.00 | 144.00 | -5.82% | 34,200 |
| Mar 2, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -0.71% | 600 |
| Feb 27, 2026 | 155.00 | 155.00 | 150.15 | 154.00 | 154.00 | -0.65% | 6,000 |
| Feb 26, 2026 | 155.55 | 158.00 | 153.00 | 155.00 | 155.00 | -0.42% | 42,000 |
| Feb 25, 2026 | 159.00 | 159.00 | 145.00 | 155.65 | 155.65 | -3.86% | 22,200 |
| Feb 24, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 3.12% | 600 |
| Feb 23, 2026 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -3.53% | 2,400 |
| Feb 20, 2026 | 165.00 | 165.00 | 160.60 | 162.75 | 162.75 | 1.34% | 46,800 |
| Feb 19, 2026 | 162.00 | 165.00 | 160.60 | 160.60 | 160.60 | -0.25% | 25,200 |
| Feb 18, 2026 | 167.00 | 167.00 | 160.00 | 161.00 | 161.00 | -4.17% | 90,000 |
| Feb 17, 2026 | 163.00 | 169.50 | 161.35 | 168.00 | 168.00 | 2.50% | 44,400 |
| Feb 13, 2026 | 160.00 | 163.90 | 157.20 | 163.90 | 163.90 | 0.03% | 15,000 |
| Feb 12, 2026 | 154.00 | 170.00 | 154.00 | 163.85 | 163.85 | 7.09% | 26,400 |
| Feb 11, 2026 | 160.00 | 160.00 | 153.00 | 153.00 | 153.00 | -3.16% | 18,000 |
| Feb 10, 2026 | 155.00 | 160.00 | 155.00 | 158.00 | 158.00 | 3.95% | 66,600 |
| Feb 9, 2026 | 147.50 | 152.00 | 147.45 | 152.00 | 152.00 | 1.33% | 46,200 |
| Feb 6, 2026 | 157.00 | 157.95 | 150.00 | 150.00 | 150.00 | -6.25% | 113,400 |
| Feb 5, 2026 | 162.75 | 162.75 | 158.10 | 160.00 | 160.00 | -3.64% | 10,200 |
| Feb 4, 2026 | 160.00 | 171.00 | 157.25 | 166.05 | 166.05 | 3.55% | 127,800 |
| Feb 3, 2026 | 175.00 | 175.00 | 156.10 | 160.35 | 160.35 | 0.28% | 81,600 |
| Feb 2, 2026 | 158.00 | 161.00 | 158.00 | 159.90 | 159.90 | -0.68% | 18,600 |
| Feb 1, 2026 | 160.00 | 161.90 | 155.15 | 161.00 | 161.00 | 5.30% | 4,800 |
| Jan 30, 2026 | 145.50 | 155.00 | 145.00 | 152.90 | 152.90 | 2.51% | 13,800 |
| Jan 29, 2026 | 155.00 | 155.00 | 147.50 | 149.15 | 149.15 | -1.03% | 13,800 |
| Jan 28, 2026 | 152.00 | 152.50 | 143.80 | 150.70 | 150.70 | -0.86% | 10,800 |
| Jan 27, 2026 | 157.50 | 157.50 | 151.95 | 152.00 | 152.00 | -3.49% | 9,600 |
| Jan 23, 2026 | 162.50 | 162.50 | 157.50 | 157.50 | 157.50 | -2.48% | 1,800 |
| Jan 22, 2026 | 163.30 | 170.00 | 157.00 | 161.50 | 161.50 | -2.89% | 19,800 |
| Jan 21, 2026 | 157.00 | 170.00 | 157.00 | 166.30 | 166.30 | 3.13% | 12,600 |
| Jan 20, 2026 | 176.00 | 176.00 | 160.00 | 161.25 | 161.25 | -8.38% | 73,200 |
| Jan 19, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.68% | 600 |
| Jan 14, 2026 | 178.50 | 179.00 | 178.50 | 179.00 | 179.00 | 1.13% | 1,200 |
| Jan 13, 2026 | 176.00 | 180.00 | 176.00 | 177.00 | 177.00 | 1.99% | 2,400 |
| Jan 12, 2026 | 176.00 | 180.00 | 173.55 | 173.55 | 173.55 | -2.50% | 9,000 |
| Jan 9, 2026 | 178.25 | 178.25 | 174.40 | 178.00 | 178.00 | -1.44% | 34,200 |
| Jan 8, 2026 | 182.65 | 186.00 | 178.50 | 180.60 | 180.60 | -3.94% | 4,800 |
| Jan 7, 2026 | 184.15 | 188.00 | 184.15 | 188.00 | 188.00 | - | 72,000 |
| Jan 6, 2026 | 180.45 | 189.00 | 177.50 | 188.00 | 188.00 | 4.18% | 21,600 |
| Jan 5, 2026 | 184.00 | 184.00 | 180.05 | 180.45 | 180.45 | -1.93% | 6,000 |
| Jan 2, 2026 | 195.00 | 195.00 | 182.75 | 184.00 | 184.00 | -1.74% | 10,200 |
| Jan 1, 2026 | 183.00 | 187.25 | 181.00 | 187.25 | 187.25 | 2.91% | 11,400 |
| Dec 31, 2025 | 182.00 | 185.00 | 180.00 | 181.95 | 181.95 | -3.19% | 21,000 |
| Dec 30, 2025 | 186.00 | 189.00 | 185.00 | 187.95 | 187.95 | 0.75% | 4,200 |
| Dec 29, 2025 | 190.00 | 190.00 | 185.25 | 186.55 | 186.55 | -1.03% | 1,800 |
| Dec 26, 2025 | 189.00 | 190.00 | 188.00 | 188.50 | 188.50 | -0.26% | 6,600 |
| Dec 24, 2025 | 187.50 | 190.00 | 184.05 | 189.00 | 189.00 | -1.64% | 15,000 |
| Dec 23, 2025 | 190.00 | 193.00 | 188.00 | 192.15 | 192.15 | 0.16% | 9,600 |
| Dec 22, 2025 | 185.00 | 194.00 | 184.00 | 191.85 | 191.85 | 4.41% | 106,200 |
| Dec 19, 2025 | 187.00 | 187.10 | 180.00 | 183.75 | 183.75 | -1.21% | 18,600 |