Systematic Industries Limited (BOM:544541)
India · Delayed Price · Currency is INR 187.00
-4.00 (-2.09%)
At close: Jul 24, 2026
Systematic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 189.00 | 189.00 | 186.00 | 187.00 | 187.00 | -2.09% | 10,800 |
| Jul 23, 2026 | 189.25 | 194.00 | 189.25 | 191.00 | 191.00 | 1.60% | 13,800 |
| Jul 22, 2026 | 187.00 | 192.00 | 186.50 | 188.00 | 188.00 | -0.32% | 28,800 |
| Jul 21, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - | 3,000 |
| Jul 20, 2026 | 190.55 | 193.30 | 188.00 | 188.60 | 188.60 | -2.56% | 15,000 |
| Jul 17, 2026 | 191.00 | 195.50 | 185.55 | 193.55 | 193.55 | 0.16% | 44,400 |
| Jul 16, 2026 | 195.00 | 196.95 | 180.00 | 193.25 | 193.25 | 2.57% | 52,800 |
| Jul 15, 2026 | 182.00 | 188.40 | 182.00 | 188.40 | 188.40 | 4.99% | 50,400 |
| Jul 14, 2026 | 179.75 | 181.00 | 177.10 | 179.45 | 179.45 | -0.17% | 8,400 |
| Jul 13, 2026 | 172.90 | 179.75 | 166.10 | 179.75 | 179.75 | 4.99% | 139,200 |
| Jul 10, 2026 | 167.60 | 172.00 | 166.50 | 171.20 | 171.20 | 1.60% | 17,400 |
| Jul 9, 2026 | 171.00 | 172.00 | 168.50 | 168.50 | 168.50 | -2.91% | 7,800 |
| Jul 8, 2026 | 178.35 | 179.00 | 173.55 | 173.55 | 173.55 | -2.69% | 11,400 |
| Jul 7, 2026 | 175.15 | 182.45 | 175.05 | 178.35 | 178.35 | -0.92% | 86,400 |
| Jul 6, 2026 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | - | 123,000 |
| Jul 3, 2026 | 180.00 | 183.90 | 180.00 | 180.00 | 180.00 | - | 4,200 |
| Jul 2, 2026 | 180.00 | 184.00 | 180.00 | 180.00 | 180.00 | -0.80% | 13,200 |
| Jul 1, 2026 | 185.00 | 185.00 | 180.35 | 181.45 | 181.45 | -1.12% | 9,000 |
| Jun 30, 2026 | 182.95 | 185.00 | 182.05 | 183.50 | 183.50 | 0.27% | 9,000 |
| Jun 29, 2026 | 181.05 | 185.95 | 181.05 | 183.00 | 183.00 | -2.40% | 8,400 |
| Jun 25, 2026 | 186.05 | 187.50 | 186.00 | 187.50 | 187.50 | -0.42% | 2,400 |
| Jun 24, 2026 | 190.50 | 190.50 | 186.75 | 188.30 | 188.30 | -1.15% | 22,800 |
| Jun 23, 2026 | 188.30 | 193.65 | 188.30 | 190.50 | 190.50 | -2.11% | 9,600 |
| Jun 22, 2026 | 198.00 | 198.00 | 185.60 | 194.60 | 194.60 | 0.83% | 33,600 |
| Jun 19, 2026 | 188.00 | 194.00 | 185.50 | 193.00 | 193.00 | 0.73% | 12,600 |
| Jun 18, 2026 | 193.40 | 193.95 | 191.60 | 191.60 | 191.60 | -0.93% | 13,800 |
| Jun 17, 2026 | 194.60 | 197.70 | 189.05 | 193.40 | 193.40 | 2.71% | 51,600 |
| Jun 16, 2026 | 180.00 | 188.30 | 180.00 | 188.30 | 188.30 | 4.99% | 27,600 |
| Jun 15, 2026 | 186.00 | 188.00 | 176.00 | 179.35 | 179.35 | -3.18% | 44,400 |
| Jun 12, 2026 | 186.60 | 193.90 | 185.25 | 185.25 | 185.25 | 0.30% | 25,200 |
| Jun 11, 2026 | 177.90 | 184.70 | 175.00 | 184.70 | 184.70 | 4.97% | 12,600 |
| Jun 10, 2026 | 177.00 | 180.00 | 172.65 | 175.95 | 175.95 | -1.98% | 37,200 |
| Jun 9, 2026 | 186.20 | 186.25 | 177.00 | 179.50 | 179.50 | -3.60% | 33,600 |
| Jun 8, 2026 | 187.00 | 190.00 | 186.00 | 186.20 | 186.20 | -3.27% | 13,800 |
| Jun 5, 2026 | 194.00 | 194.00 | 187.15 | 192.50 | 192.50 | -2.28% | 36,000 |
| Jun 4, 2026 | 189.95 | 197.00 | 189.50 | 197.00 | 197.00 | 3.44% | 22,200 |
| Jun 3, 2026 | 181.00 | 192.30 | 181.00 | 190.45 | 190.45 | 1.22% | 51,600 |
| Jun 2, 2026 | 183.45 | 196.95 | 183.45 | 188.15 | 188.15 | -2.56% | 232,200 |
| Jun 1, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | -4.99% | 3,600 |
| May 29, 2026 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | -4.98% | 1,800 |
| May 27, 2026 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | -5.00% | 1,200 |
| May 26, 2026 | 220.00 | 225.65 | 216.00 | 225.15 | 225.15 | 4.75% | 28,200 |
| May 25, 2026 | 208.00 | 217.30 | 208.00 | 214.95 | 214.95 | 3.79% | 46,200 |
| May 22, 2026 | 204.05 | 211.00 | 204.00 | 207.10 | 207.10 | 0.05% | 17,400 |
| May 21, 2026 | 205.00 | 210.00 | 205.00 | 207.00 | 207.00 | 1.64% | 32,400 |
| May 20, 2026 | 206.50 | 211.00 | 201.60 | 203.65 | 203.65 | -1.45% | 16,800 |
| May 19, 2026 | 209.00 | 210.00 | 206.00 | 206.65 | 206.65 | -1.60% | 6,600 |
| May 18, 2026 | 210.05 | 213.00 | 205.05 | 210.00 | 210.00 | -2.05% | 34,800 |
| May 15, 2026 | 229.75 | 229.75 | 209.80 | 214.40 | 214.40 | -2.88% | 37,200 |
| May 14, 2026 | 217.00 | 222.00 | 208.20 | 220.75 | 220.75 | 0.73% | 103,800 |