Systango Technologies Limited (NSE:SYSTANGO)
India · Delayed Price · Currency is INR 222.55
-3.55 (-1.57%)
Sep 16, 2026, 3:29 PM IST
Systango Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 218.15 | 219.80 | 214.25 | 214.40 | 214.40 | -1.43% | 5,600 |
| Aug 12, 2026 | 218.50 | 221.95 | 216.50 | 217.50 | 217.50 | -0.46% | 5,200 |
| Aug 11, 2026 | 210.25 | 225.00 | 210.00 | 218.50 | 218.50 | 2.92% | 44,000 |
| Aug 10, 2026 | 213.90 | 213.90 | 210.15 | 212.30 | 212.30 | 0.88% | 10,800 |
| Aug 7, 2026 | 211.00 | 214.00 | 209.35 | 210.45 | 210.45 | -0.64% | 16,000 |
| Aug 6, 2026 | 218.00 | 218.95 | 210.10 | 211.80 | 211.80 | -1.49% | 20,800 |
| 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 |