Systango Technologies Limited (NSE:SYSTANGO)
India · Delayed Price · Currency is INR 215.90
+0.60 (0.28%)
Aug 5, 2026, 3:19 PM IST
Systango Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 215.30 | 217.85 | 214.00 | 215.00 | 215.00 | -0.14% | 14,400 |
| Aug 4, 2026 | 221.00 | 221.50 | 214.00 | 215.30 | 215.30 | -2.31% | 22,800 |
| Aug 3, 2026 | 220.00 | 222.00 | 215.45 | 220.40 | 220.40 | 2.20% | 22,000 |
| Jul 31, 2026 | 216.15 | 220.00 | 215.50 | 215.65 | 215.65 | 0.56% | 7,600 |
| Jul 30, 2026 | 219.10 | 219.10 | 214.00 | 214.45 | 214.45 | -1.65% | 8,400 |
| Jul 29, 2026 | 221.00 | 221.00 | 216.00 | 218.05 | 218.05 | -0.21% | 11,200 |
| Jul 28, 2026 | 217.00 | 220.00 | 212.60 | 218.50 | 218.50 | 1.68% | 12,000 |
| Jul 27, 2026 | 214.00 | 223.90 | 214.00 | 214.90 | 214.90 | 0.23% | 22,000 |
| Jul 24, 2026 | 215.05 | 216.45 | 202.55 | 214.40 | 214.40 | -0.95% | 16,400 |
| Jul 23, 2026 | 221.80 | 221.80 | 215.05 | 216.45 | 216.45 | -0.14% | 10,400 |
| Jul 22, 2026 | 218.05 | 219.00 | 216.00 | 216.75 | 216.75 | -1.39% | 20,800 |
| Jul 21, 2026 | 222.45 | 224.00 | 219.00 | 219.80 | 219.80 | -1.94% | 14,400 |
| Jul 20, 2026 | 223.00 | 232.00 | 222.00 | 224.15 | 224.15 | 0.97% | 12,000 |
| Jul 17, 2026 | 221.45 | 222.85 | 220.00 | 222.00 | 222.00 | -0.25% | 7,600 |
| Jul 16, 2026 | 227.55 | 229.15 | 220.30 | 222.55 | 222.55 | -1.92% | 17,600 |
| Jul 15, 2026 | 228.00 | 228.00 | 224.00 | 226.90 | 226.90 | 1.59% | 8,800 |
| Jul 14, 2026 | 220.40 | 234.00 | 219.00 | 223.35 | 223.35 | 1.34% | 30,000 |
| Jul 13, 2026 | 219.25 | 222.45 | 217.00 | 220.40 | 220.40 | 0.41% | 11,600 |
| Jul 10, 2026 | 219.00 | 220.00 | 216.05 | 219.50 | 219.50 | -0.18% | 16,400 |
| Jul 9, 2026 | 219.00 | 220.80 | 217.95 | 219.90 | 219.90 | 0.43% | 11,200 |
| Jul 8, 2026 | 221.00 | 223.00 | 217.00 | 218.95 | 218.95 | -0.97% | 7,600 |
| Jul 7, 2026 | 220.80 | 227.00 | 220.00 | 221.10 | 221.10 | -0.18% | 22,800 |
| Jul 6, 2026 | 219.20 | 222.00 | 218.00 | 221.50 | 221.50 | 1.12% | 18,800 |
| Jul 3, 2026 | 221.00 | 222.50 | 217.55 | 219.05 | 219.05 | 1.60% | 12,800 |
| Jul 2, 2026 | 222.80 | 223.65 | 214.00 | 215.60 | 215.60 | -1.35% | 34,800 |
| Jul 1, 2026 | 222.15 | 222.15 | 218.05 | 218.55 | 218.55 | -1.51% | 10,400 |
| Jun 30, 2026 | 226.35 | 227.45 | 220.00 | 221.90 | 221.90 | -0.92% | 15,600 |
| Jun 29, 2026 | 225.05 | 228.00 | 223.05 | 223.95 | 223.95 | -3.30% | 11,200 |
| Jun 25, 2026 | 225.90 | 231.60 | 225.90 | 231.60 | 231.60 | 2.68% | 9,200 |
| Jun 24, 2026 | 224.05 | 229.00 | 224.05 | 225.55 | 225.55 | 0.36% | 8,400 |
| Jun 23, 2026 | 230.50 | 230.50 | 223.45 | 224.75 | 224.75 | -3.50% | 15,600 |
| Jun 22, 2026 | 232.50 | 237.95 | 231.00 | 232.90 | 232.90 | -0.41% | 20,400 |
| Jun 19, 2026 | 226.00 | 242.00 | 226.00 | 233.85 | 233.85 | 1.70% | 31,200 |
| Jun 18, 2026 | 219.50 | 233.00 | 219.50 | 229.95 | 229.95 | 5.34% | 25,600 |
| Jun 17, 2026 | 218.10 | 221.00 | 216.85 | 218.30 | 218.30 | -0.02% | 14,400 |
| Jun 16, 2026 | 218.85 | 220.00 | 217.00 | 218.35 | 218.35 | 0.58% | 8,400 |
| Jun 15, 2026 | 224.05 | 224.30 | 217.00 | 217.10 | 217.10 | -1.34% | 20,400 |
| Jun 12, 2026 | 221.50 | 226.00 | 216.15 | 220.05 | 220.05 | 0.66% | 20,400 |
| Jun 11, 2026 | 223.95 | 223.95 | 217.40 | 218.60 | 218.60 | -1.84% | 22,800 |
| Jun 10, 2026 | 230.00 | 230.00 | 222.00 | 222.70 | 222.70 | -3.03% | 7,200 |
| Jun 9, 2026 | 228.70 | 230.00 | 226.00 | 229.65 | 229.65 | 1.06% | 14,400 |
| Jun 8, 2026 | 228.95 | 231.85 | 224.25 | 227.25 | 227.25 | -1.64% | 12,800 |
| Jun 5, 2026 | 231.00 | 235.85 | 230.00 | 231.05 | 231.05 | 0.11% | 14,400 |
| Jun 4, 2026 | 232.00 | 232.00 | 227.00 | 230.80 | 230.80 | -1.24% | 14,000 |
| Jun 3, 2026 | 226.40 | 236.85 | 225.55 | 233.70 | 233.70 | 2.12% | 31,600 |
| Jun 2, 2026 | 222.45 | 240.00 | 218.75 | 228.85 | 228.85 | 3.67% | 72,400 |
| Jun 1, 2026 | 215.25 | 223.00 | 212.00 | 220.75 | 220.75 | 3.42% | 41,600 |
| May 29, 2026 | 227.70 | 229.00 | 204.25 | 213.45 | 213.45 | -5.84% | 71,600 |
| May 27, 2026 | 230.00 | 230.00 | 223.50 | 226.70 | 226.70 | - | 24,800 |
| May 26, 2026 | 227.50 | 233.00 | 222.00 | 226.70 | 226.70 | -0.50% | 24,800 |