Systematic Industries Limited (BOM:544541)
India · Delayed Price · Currency is INR 281.00
+8.80 (3.23%)
At close: Sep 25, 2026
Systematic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 280.00 | 285.00 | 267.95 | 281.00 | 281.00 | 3.23% | 49,800 |
| Sep 24, 2026 | 265.00 | 277.80 | 260.05 | 272.20 | 272.20 | 2.62% | 50,400 |
| Sep 23, 2026 | 275.00 | 276.00 | 260.00 | 265.25 | 265.25 | -3.40% | 36,600 |
| Sep 22, 2026 | 272.80 | 275.80 | 269.05 | 274.60 | 274.60 | 4.07% | 20,400 |
| Sep 21, 2026 | 270.00 | 270.00 | 262.75 | 263.85 | 263.85 | -1.40% | 27,600 |
| Sep 18, 2026 | 269.00 | 276.70 | 264.00 | 267.60 | 267.60 | 0.21% | 31,200 |
| Sep 17, 2026 | 268.05 | 277.80 | 267.05 | 267.05 | 267.05 | -1.48% | 36,600 |
| Sep 16, 2026 | 275.90 | 280.00 | 264.00 | 271.05 | 271.05 | -1.24% | 45,600 |
| Sep 15, 2026 | 277.85 | 278.95 | 265.00 | 274.45 | 274.45 | 0.96% | 72,000 |
| Sep 11, 2026 | 276.00 | 277.90 | 265.00 | 271.85 | 271.85 | -1.91% | 45,600 |
| Sep 10, 2026 | 279.10 | 296.00 | 275.00 | 277.15 | 277.15 | 0.29% | 210,000 |
| Sep 9, 2026 | 286.00 | 286.00 | 266.25 | 276.35 | 276.35 | -1.92% | 66,600 |
| Sep 8, 2026 | 284.00 | 284.00 | 272.05 | 281.75 | 281.75 | 1.55% | 70,200 |
| Sep 7, 2026 | 255.75 | 282.85 | 255.75 | 277.45 | 277.45 | 8.48% | 135,600 |
| Sep 4, 2026 | 257.00 | 267.00 | 255.05 | 255.75 | 255.75 | -1.20% | 37,200 |
| Sep 3, 2026 | 272.10 | 273.25 | 256.55 | 258.85 | 258.85 | -3.07% | 61,200 |
| Sep 2, 2026 | 244.90 | 270.00 | 235.00 | 267.05 | 267.05 | 12.39% | 247,200 |
| Sep 1, 2026 | 214.35 | 242.00 | 213.60 | 237.60 | 237.60 | 11.52% | 97,800 |
| Aug 31, 2026 | 218.35 | 218.35 | 213.00 | 213.05 | 213.05 | -2.43% | 14,400 |
| Aug 28, 2026 | 215.50 | 219.00 | 215.50 | 218.35 | 218.35 | -0.64% | 6,600 |
| Aug 27, 2026 | 220.00 | 220.10 | 216.30 | 219.75 | 219.75 | -1.46% | 27,600 |
| Aug 26, 2026 | 225.00 | 230.00 | 220.00 | 223.00 | 223.00 | -0.67% | 57,000 |
| Aug 25, 2026 | 225.05 | 225.05 | 223.25 | 224.50 | 224.50 | -0.86% | 14,400 |
| Aug 24, 2026 | 228.25 | 231.95 | 221.00 | 226.45 | 226.45 | -1.54% | 34,200 |
| Aug 21, 2026 | 235.00 | 235.00 | 229.95 | 230.00 | 230.00 | -1.18% | 24,600 |
| Aug 20, 2026 | 232.00 | 235.90 | 228.00 | 232.75 | 232.75 | 2.87% | 30,600 |
| Aug 19, 2026 | 238.70 | 238.70 | 225.95 | 226.25 | 226.25 | -4.33% | 42,600 |
| Aug 18, 2026 | 235.55 | 240.00 | 225.35 | 236.50 | 236.50 | -0.53% | 71,400 |
| Aug 17, 2026 | 233.00 | 238.50 | 230.00 | 237.75 | 237.75 | 1.26% | 53,400 |
| Aug 14, 2026 | 230.20 | 236.00 | 225.00 | 234.80 | 234.80 | 2.00% | 34,200 |
| Aug 13, 2026 | 225.10 | 233.00 | 221.05 | 230.20 | 230.20 | 2.11% | 28,800 |
| Aug 12, 2026 | 223.00 | 230.95 | 215.30 | 225.45 | 225.45 | 1.55% | 83,400 |
| Aug 11, 2026 | 222.10 | 224.00 | 212.50 | 222.00 | 222.00 | -0.05% | 36,600 |
| Aug 10, 2026 | 217.05 | 222.50 | 208.00 | 222.10 | 222.10 | 2.33% | 68,400 |
| Aug 7, 2026 | 224.00 | 224.00 | 213.75 | 217.05 | 217.05 | -3.15% | 19,200 |
| Aug 6, 2026 | 221.00 | 224.90 | 214.00 | 224.10 | 224.10 | 1.33% | 37,200 |
| Aug 5, 2026 | 213.00 | 221.50 | 213.00 | 221.15 | 221.15 | 3.32% | 55,200 |
| Aug 4, 2026 | 208.75 | 214.25 | 207.55 | 214.05 | 214.05 | 4.90% | 67,200 |
| Aug 3, 2026 | 210.00 | 211.00 | 203.05 | 204.05 | 204.05 | 0.57% | 25,800 |
| Jul 31, 2026 | 195.00 | 204.75 | 195.00 | 202.90 | 202.90 | 4.05% | 29,400 |
| Jul 30, 2026 | 196.00 | 203.00 | 195.00 | 195.00 | 195.00 | -1.32% | 33,600 |
| Jul 29, 2026 | 190.55 | 199.90 | 189.00 | 197.60 | 197.60 | 2.46% | 26,400 |
| Jul 28, 2026 | 187.05 | 197.90 | 186.50 | 192.85 | 192.85 | 0.52% | 25,800 |
| Jul 27, 2026 | 187.00 | 192.90 | 185.25 | 191.85 | 191.85 | 2.59% | 16,200 |
| 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 |