Systango Technologies Limited (NSE:SYSTANGO)
India · Delayed Price · Currency is INR 222.55
+1.10 (0.50%)
At close: Aug 12, 2025
Systango Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 217.05 | 221.50 | 217.05 | 221.45 | 221.45 | 0.66% | 2,800 |
| Aug 8, 2025 | 221.60 | 222.00 | 218.80 | 220.00 | 220.00 | 0.05% | 12,400 |
| Aug 7, 2025 | 225.00 | 227.00 | 214.60 | 219.90 | 219.90 | -1.76% | 20,400 |
| Aug 6, 2025 | 233.00 | 233.00 | 220.20 | 223.85 | 223.85 | -3.72% | 12,800 |
| Aug 5, 2025 | 232.15 | 232.95 | 229.95 | 232.50 | 232.50 | 0.63% | 6,000 |
| Aug 4, 2025 | 232.00 | 235.00 | 231.05 | 231.05 | 231.05 | -0.19% | 10,000 |
| Aug 1, 2025 | 233.00 | 234.00 | 228.70 | 231.50 | 231.50 | -0.34% | 18,800 |
| Jul 31, 2025 | 234.50 | 235.10 | 231.00 | 232.30 | 232.30 | -1.21% | 13,600 |
| Jul 30, 2025 | 241.90 | 243.00 | 235.15 | 235.15 | 235.15 | -0.97% | 8,000 |
| Jul 29, 2025 | 235.00 | 238.00 | 232.00 | 237.45 | 237.45 | 1.24% | 14,400 |
| Jul 28, 2025 | 236.00 | 236.80 | 232.00 | 234.55 | 234.55 | -3.00% | 19,600 |
| Jul 25, 2025 | 236.70 | 244.00 | 234.30 | 241.80 | 241.80 | 2.15% | 33,600 |
| Jul 24, 2025 | 239.00 | 239.50 | 234.20 | 236.70 | 236.70 | -0.55% | 8,400 |
| Jul 23, 2025 | 238.45 | 238.45 | 236.50 | 238.00 | 238.00 | 0.51% | 9,200 |
| Jul 22, 2025 | 237.00 | 243.00 | 233.65 | 236.80 | 236.80 | -0.29% | 8,000 |
| Jul 21, 2025 | 234.30 | 237.50 | 234.30 | 237.50 | 237.50 | 1.34% | 4,000 |
| Jul 18, 2025 | 238.65 | 238.65 | 231.00 | 234.35 | 234.35 | -0.66% | 16,400 |
| Jul 17, 2025 | 240.25 | 240.60 | 235.00 | 235.90 | 235.90 | -2.52% | 22,400 |
| Jul 16, 2025 | 243.55 | 247.50 | 240.00 | 242.00 | 242.00 | -1.53% | 8,400 |
| Jul 15, 2025 | 239.80 | 248.75 | 235.00 | 245.75 | 245.75 | 3.21% | 21,200 |
| Jul 14, 2025 | 242.30 | 243.95 | 236.00 | 238.10 | 238.10 | -1.83% | 25,600 |
| Jul 11, 2025 | 246.45 | 251.00 | 242.25 | 242.55 | 242.55 | -0.66% | 16,800 |
| Jul 10, 2025 | 246.20 | 248.95 | 243.30 | 244.15 | 244.15 | -1.55% | 8,000 |
| Jul 9, 2025 | 243.55 | 249.60 | 240.95 | 248.00 | 248.00 | 1.56% | 15,600 |
| Jul 8, 2025 | 248.45 | 249.70 | 243.50 | 244.20 | 244.20 | -1.71% | 8,400 |
| Jul 7, 2025 | 246.70 | 252.00 | 243.00 | 248.45 | 248.45 | 0.30% | 16,800 |
| Jul 4, 2025 | 246.75 | 249.00 | 246.75 | 247.70 | 247.70 | -0.40% | 2,400 |
| Jul 3, 2025 | 252.50 | 252.50 | 247.50 | 248.70 | 248.70 | -0.52% | 5,600 |
| Jul 2, 2025 | 248.75 | 251.70 | 247.55 | 250.00 | 250.00 | 0.60% | 10,800 |
| Jul 1, 2025 | 246.75 | 253.00 | 246.75 | 248.50 | 248.50 | -0.20% | 8,800 |
| Jun 30, 2025 | 245.00 | 250.50 | 245.00 | 249.00 | 249.00 | 1.06% | 10,000 |
| Jun 27, 2025 | 248.00 | 250.00 | 246.40 | 246.40 | 246.40 | -0.30% | 12,000 |
| Jun 26, 2025 | 245.15 | 248.00 | 245.15 | 247.15 | 247.15 | 0.14% | 5,600 |
| Jun 25, 2025 | 250.80 | 255.00 | 245.00 | 246.80 | 246.80 | -0.48% | 20,000 |
| Jun 24, 2025 | 255.10 | 255.10 | 247.95 | 248.00 | 248.00 | -1.02% | 12,400 |
| Jun 23, 2025 | 250.05 | 260.00 | 250.00 | 250.55 | 250.55 | 1.09% | 26,400 |
| Jun 20, 2025 | 247.90 | 253.95 | 245.10 | 247.85 | 247.85 | 1.74% | 26,400 |
| Jun 19, 2025 | 249.55 | 249.55 | 242.20 | 243.60 | 243.60 | -1.46% | 10,400 |
| Jun 18, 2025 | 251.90 | 251.90 | 245.00 | 247.20 | 247.20 | 0.32% | 16,000 |
| Jun 17, 2025 | 252.95 | 253.00 | 243.15 | 246.40 | 246.40 | -1.77% | 8,400 |
| Jun 16, 2025 | 243.40 | 252.00 | 240.00 | 250.85 | 250.85 | 3.06% | 29,600 |
| Jun 13, 2025 | 244.00 | 245.50 | 242.30 | 243.40 | 243.40 | -1.04% | 6,000 |
| Jun 12, 2025 | 249.00 | 249.00 | 245.00 | 245.95 | 245.95 | -1.22% | 8,400 |
| Jun 11, 2025 | 248.00 | 258.00 | 248.00 | 249.00 | 249.00 | 0.38% | 25,200 |
| Jun 10, 2025 | 243.10 | 250.00 | 243.10 | 248.05 | 248.05 | 1.39% | 19,200 |
| Jun 9, 2025 | 248.05 | 251.80 | 243.10 | 244.65 | 244.65 | -2.20% | 26,000 |
| Jun 6, 2025 | 247.00 | 254.70 | 245.15 | 250.15 | 250.15 | 1.28% | 28,800 |
| Jun 5, 2025 | 245.70 | 249.60 | 245.70 | 247.00 | 247.00 | -0.22% | 7,600 |
| Jun 4, 2025 | 250.00 | 254.15 | 247.50 | 247.55 | 247.55 | -0.98% | 20,800 |
| Jun 3, 2025 | 255.00 | 259.00 | 248.10 | 250.00 | 250.00 | -1.38% | 38,400 |