Systematic Industries Limited (BOM:544541)
India · Delayed Price · Currency is INR 225.15
+10.20 (4.75%)
At close: May 26, 2026
Systematic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 229.95 | 229.95 | 218.00 | 219.15 | 219.15 | -2.58% | 43,800 |
| May 12, 2026 | 227.00 | 232.00 | 224.50 | 224.95 | 224.95 | -3.04% | 41,400 |
| May 11, 2026 | 232.00 | 237.50 | 225.10 | 232.00 | 232.00 | 0.09% | 31,800 |
| May 8, 2026 | 235.00 | 240.00 | 231.10 | 231.80 | 231.80 | -2.30% | 29,400 |
| May 7, 2026 | 240.00 | 240.00 | 232.10 | 237.25 | 237.25 | -0.94% | 53,400 |
| 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 |