Systango Technologies Limited (NSE:SYSTANGO)
India · Delayed Price · Currency is INR 211.45
+2.65 (1.27%)
Oct 27, 2026, 2:01 PM IST
Systango Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 204.40 | 213.50 | 204.40 | 211.45 | 211.45 | 1.27% | 6,000 |
| Oct 26, 2026 | 206.95 | 210.45 | 204.70 | 208.80 | 208.80 | 2.35% | 6,400 |
| Oct 23, 2026 | 213.50 | 213.50 | 199.20 | 204.00 | 204.00 | -3.98% | 16,400 |
| Oct 22, 2026 | 213.00 | 215.90 | 212.15 | 212.45 | 212.45 | -0.52% | 6,400 |
| Oct 21, 2026 | 212.65 | 218.95 | 212.65 | 213.55 | 213.55 | 0.68% | 8,400 |
| Oct 19, 2026 | 214.25 | 214.25 | 212.05 | 212.10 | 212.10 | -2.21% | 10,400 |
| Oct 16, 2026 | 217.00 | 221.35 | 213.00 | 216.90 | 216.90 | -2.08% | 10,400 |
| Oct 15, 2026 | 216.85 | 223.00 | 215.00 | 221.50 | 221.50 | 2.78% | 19,600 |
| Oct 14, 2026 | 213.50 | 216.95 | 212.20 | 215.50 | 215.50 | -0.07% | 10,400 |
| Oct 13, 2026 | 211.95 | 216.95 | 211.95 | 215.65 | 215.65 | 1.75% | 7,600 |
| Oct 12, 2026 | 213.35 | 216.20 | 210.25 | 211.95 | 211.95 | -0.47% | 14,400 |
| Oct 9, 2026 | 214.50 | 217.85 | 212.00 | 212.95 | 212.95 | -0.07% | 13,600 |
| Oct 8, 2026 | 216.70 | 217.55 | 210.00 | 213.10 | 213.10 | -2.54% | 35,200 |
| Oct 7, 2026 | 219.25 | 223.05 | 215.45 | 218.65 | 218.65 | -0.25% | 21,600 |
| Oct 6, 2026 | 217.00 | 221.95 | 217.00 | 219.20 | 219.20 | 1.81% | 3,600 |
| Oct 5, 2026 | 217.05 | 219.95 | 213.25 | 215.30 | 215.30 | -1.82% | 19,600 |
| Oct 1, 2026 | 217.00 | 220.65 | 215.00 | 219.30 | 219.30 | -0.61% | 16,000 |
| Sep 30, 2026 | 222.90 | 225.15 | 218.00 | 220.65 | 220.65 | -1.16% | 17,200 |
| Sep 29, 2026 | 218.00 | 223.80 | 216.30 | 223.25 | 223.25 | 1.78% | 7,600 |
| Sep 28, 2026 | 225.00 | 225.10 | 218.00 | 219.35 | 219.35 | -1.57% | 19,200 |
| Sep 25, 2026 | 224.65 | 224.65 | 221.05 | 222.85 | 222.85 | -0.80% | 16,800 |
| Sep 24, 2026 | 223.70 | 230.00 | 223.70 | 224.65 | 224.65 | 1.61% | 22,000 |
| Sep 23, 2026 | 224.10 | 224.10 | 221.00 | 221.10 | 221.10 | -2.17% | 15,200 |
| Sep 22, 2026 | 221.45 | 226.70 | 221.40 | 226.00 | 226.00 | 2.40% | 19,200 |
| Sep 21, 2026 | 222.40 | 224.45 | 219.85 | 220.70 | 220.70 | -0.88% | 16,400 |
| Sep 18, 2026 | 221.00 | 222.65 | 216.20 | 222.65 | 222.65 | 1.20% | 12,800 |
| Sep 17, 2026 | 220.25 | 222.00 | 212.00 | 220.00 | 220.00 | -1.15% | 27,600 |
| Sep 16, 2026 | 222.40 | 227.80 | 220.00 | 222.55 | 222.55 | -1.57% | 24,000 |
| Sep 15, 2026 | 230.00 | 236.00 | 220.15 | 226.10 | 226.10 | -1.57% | 26,800 |
| Sep 11, 2026 | 225.95 | 233.00 | 223.00 | 229.70 | 229.70 | 2.09% | 30,400 |
| Sep 10, 2026 | 220.10 | 233.50 | 220.10 | 225.00 | 225.00 | 1.15% | 6,000 |
| Sep 9, 2026 | 224.00 | 229.25 | 220.00 | 222.45 | 222.45 | -2.11% | 21,200 |
| Sep 8, 2026 | 224.00 | 229.75 | 223.00 | 227.25 | 227.25 | 0.55% | 21,600 |
| Sep 7, 2026 | 223.20 | 227.00 | 222.00 | 226.00 | 226.00 | 0.33% | 15,200 |
| Sep 4, 2026 | 228.00 | 230.20 | 223.25 | 225.25 | 225.25 | -2.11% | 12,800 |
| Sep 3, 2026 | 234.50 | 239.95 | 229.05 | 230.10 | 230.10 | -0.93% | 24,800 |
| Sep 2, 2026 | 219.40 | 239.00 | 217.45 | 232.25 | 232.25 | 5.52% | 36,000 |
| Sep 1, 2026 | 218.50 | 227.55 | 218.50 | 220.10 | 220.10 | -1.37% | 15,600 |
| Aug 31, 2026 | 236.95 | 236.95 | 222.30 | 223.15 | 223.15 | -4.60% | 27,600 |
| Aug 28, 2026 | 218.60 | 235.00 | 218.60 | 233.90 | 233.90 | 6.97% | 53,200 |
| Aug 27, 2026 | 218.00 | 220.50 | 215.30 | 218.65 | 218.65 | -0.02% | 12,400 |
| Aug 26, 2026 | 215.00 | 219.45 | 215.00 | 218.70 | 218.70 | 2.22% | 22,000 |
| Aug 25, 2026 | 214.05 | 214.95 | 212.10 | 213.95 | 213.95 | -1.04% | 7,200 |
| Aug 24, 2026 | 219.80 | 219.80 | 212.00 | 216.20 | 216.20 | -0.67% | 19,200 |
| Aug 21, 2026 | 215.75 | 218.00 | 213.00 | 217.65 | 217.65 | 1.82% | 14,000 |
| Aug 20, 2026 | 215.90 | 215.90 | 211.85 | 213.75 | 213.75 | 1.54% | 12,800 |
| Aug 19, 2026 | 213.00 | 215.05 | 209.00 | 210.50 | 210.50 | -1.91% | 14,000 |
| Aug 18, 2026 | 221.90 | 221.90 | 212.00 | 214.60 | 214.60 | -1.60% | 26,000 |
| Aug 17, 2026 | 214.00 | 220.55 | 212.35 | 218.10 | 218.10 | 1.51% | 11,600 |
| Aug 14, 2026 | 217.95 | 217.95 | 213.00 | 214.85 | 214.85 | 0.21% | 13,600 |