Systematic Industries Limited (BOM:544541)
India · Delayed Price · Currency is INR 237.00
-2.00 (-0.84%)
At close: May 5, 2026
Systematic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 237.05 | 242.45 | 235.00 | 239.50 | 239.50 | 1.05% | 63,600 |
| May 5, 2026 | 238.00 | 245.00 | 233.80 | 237.00 | 237.00 | -0.84% | 35,400 |
| May 4, 2026 | 240.00 | 243.50 | 235.05 | 239.00 | 239.00 | -3.02% | 103,200 |
| Apr 30, 2026 | 238.40 | 249.00 | 225.25 | 246.45 | 246.45 | 7.25% | 251,400 |
| Apr 29, 2026 | 210.10 | 239.90 | 206.30 | 229.80 | 229.80 | 9.40% | 401,400 |
| Apr 28, 2026 | 207.05 | 218.00 | 202.50 | 210.05 | 210.05 | 2.07% | 229,800 |
| Apr 27, 2026 | 196.00 | 214.00 | 188.00 | 205.80 | 205.80 | 7.75% | 208,800 |
| Apr 24, 2026 | 193.00 | 195.00 | 187.00 | 191.00 | 191.00 | -1.44% | 26,400 |
| Apr 23, 2026 | 192.10 | 198.00 | 192.00 | 193.80 | 193.80 | -0.10% | 48,600 |
| Apr 22, 2026 | 190.50 | 195.90 | 190.50 | 194.00 | 194.00 | -0.10% | 12,600 |
| Apr 21, 2026 | 193.50 | 204.85 | 193.00 | 194.20 | 194.20 | -0.10% | 171,000 |
| Apr 20, 2026 | 193.35 | 199.80 | 190.00 | 194.40 | 194.40 | 0.54% | 143,400 |
| Apr 17, 2026 | 195.00 | 197.75 | 191.00 | 193.35 | 193.35 | 0.60% | 60,600 |
| Apr 16, 2026 | 186.25 | 193.00 | 185.00 | 192.20 | 192.20 | 2.62% | 79,200 |
| Apr 15, 2026 | 189.90 | 190.70 | 174.00 | 187.30 | 187.30 | 1.38% | 193,200 |
| Apr 13, 2026 | 167.20 | 188.00 | 167.20 | 184.75 | 184.75 | 8.42% | 29,400 |
| Apr 10, 2026 | 173.00 | 180.00 | 170.20 | 170.40 | 170.40 | 0.86% | 38,400 |
| Apr 9, 2026 | 175.00 | 175.00 | 163.00 | 168.95 | 168.95 | -3.68% | 25,200 |
| Apr 8, 2026 | 179.00 | 189.40 | 172.00 | 175.40 | 175.40 | 2.96% | 61,800 |
| Apr 7, 2026 | 168.95 | 180.00 | 168.00 | 170.35 | 170.35 | 0.35% | 64,200 |
| Apr 6, 2026 | 152.00 | 170.50 | 152.00 | 169.75 | 169.75 | 13.32% | 88,800 |
| Apr 2, 2026 | 140.00 | 151.95 | 137.00 | 149.80 | 149.80 | 7.69% | 54,600 |
| Apr 1, 2026 | 142.00 | 142.05 | 138.00 | 139.10 | 139.10 | 5.02% | 10,200 |
| Mar 30, 2026 | 128.00 | 144.80 | 127.00 | 132.45 | 132.45 | 1.03% | 78,600 |
| Mar 27, 2026 | 138.30 | 138.30 | 127.50 | 131.10 | 131.10 | -5.21% | 106,800 |
| Mar 25, 2026 | 142.00 | 142.00 | 138.10 | 138.30 | 138.30 | 0.40% | 168,600 |
| Mar 24, 2026 | 138.50 | 142.00 | 134.00 | 137.75 | 137.75 | -1.61% | 78,000 |
| Mar 23, 2026 | 147.00 | 147.00 | 125.00 | 140.00 | 140.00 | -4.76% | 37,200 |
| Mar 20, 2026 | 145.00 | 149.00 | 145.00 | 147.00 | 147.00 | 1.03% | 49,200 |
| Mar 19, 2026 | 145.25 | 149.00 | 140.90 | 145.50 | 145.50 | -0.24% | 26,400 |
| Mar 18, 2026 | 145.00 | 151.00 | 145.00 | 145.85 | 145.85 | -0.95% | 155,400 |
| Mar 17, 2026 | 151.00 | 151.00 | 146.15 | 147.25 | 147.25 | -0.91% | 45,000 |
| Mar 16, 2026 | 156.00 | 156.00 | 147.50 | 148.60 | 148.60 | -4.16% | 69,600 |
| Mar 13, 2026 | 151.20 | 160.00 | 151.20 | 155.05 | 155.05 | -0.42% | 45,000 |
| Mar 12, 2026 | 155.00 | 160.00 | 155.00 | 155.70 | 155.70 | -2.69% | 60,600 |
| Mar 11, 2026 | 161.00 | 161.00 | 158.50 | 160.00 | 160.00 | -2.44% | 17,400 |
| Mar 10, 2026 | 160.00 | 164.00 | 155.20 | 164.00 | 164.00 | 4.36% | 22,800 |
| Mar 9, 2026 | 153.00 | 161.00 | 150.00 | 157.15 | 157.15 | 2.71% | 42,600 |
| Mar 6, 2026 | 151.20 | 153.00 | 151.20 | 153.00 | 153.00 | - | 3,000 |
| 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 |