Systango Technologies Limited (NSE:SYSTANGO)
India · Delayed Price · Currency is INR 213.45
-13.25 (-5.84%)
May 29, 2026, 3:29 PM IST
Systango Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 232.20 | 232.20 | 227.05 | 227.85 | 227.85 | -1.87% | 19,600 |
| May 22, 2026 | 235.20 | 236.50 | 228.05 | 232.20 | 232.20 | -2.44% | 20,800 |
| May 21, 2026 | 235.50 | 238.80 | 232.00 | 238.00 | 238.00 | 1.75% | 28,400 |
| May 20, 2026 | 232.60 | 245.40 | 232.60 | 240.90 | 233.90 | 0.15% | 34,400 |
| May 19, 2026 | 231.50 | 245.00 | 231.50 | 240.55 | 233.56 | 4.61% | 14,000 |
| May 18, 2026 | 230.00 | 233.00 | 215.00 | 229.95 | 223.27 | -1.08% | 83,600 |
| May 15, 2026 | 235.05 | 250.00 | 230.00 | 232.45 | 225.70 | -1.88% | 63,200 |
| May 14, 2026 | 279.95 | 285.90 | 231.00 | 236.90 | 230.02 | -12.37% | 220,800 |
| May 13, 2026 | 274.00 | 280.00 | 265.80 | 270.35 | 262.49 | -0.61% | 18,800 |
| May 12, 2026 | 279.35 | 284.00 | 262.50 | 272.00 | 264.10 | -1.93% | 21,200 |
| May 11, 2026 | 276.50 | 284.00 | 273.75 | 277.35 | 269.29 | 0.29% | 14,800 |
| May 8, 2026 | 277.95 | 277.95 | 271.00 | 276.55 | 268.51 | -1.32% | 10,400 |
| May 7, 2026 | 288.00 | 288.00 | 276.50 | 280.25 | 272.11 | -0.60% | 13,600 |
| May 6, 2026 | 295.00 | 295.25 | 281.80 | 281.95 | 273.76 | -3.97% | 12,000 |
| May 5, 2026 | 286.15 | 293.95 | 286.00 | 293.60 | 285.07 | 0.15% | 8,400 |
| May 4, 2026 | 295.00 | 295.00 | 287.00 | 293.15 | 284.63 | 2.18% | 20,400 |
| Apr 30, 2026 | 287.00 | 295.00 | 280.00 | 286.90 | 278.56 | 1.02% | 33,200 |
| Apr 29, 2026 | 279.95 | 294.60 | 279.95 | 284.00 | 275.75 | 1.45% | 22,400 |
| Apr 28, 2026 | 276.00 | 280.00 | 276.00 | 279.95 | 271.82 | 1.58% | 5,600 |
| Apr 27, 2026 | 270.00 | 283.80 | 265.50 | 275.60 | 267.59 | 2.07% | 14,000 |
| Apr 24, 2026 | 270.60 | 271.10 | 266.00 | 270.00 | 262.15 | -0.72% | 9,600 |
| Apr 23, 2026 | 273.55 | 275.00 | 267.20 | 271.95 | 264.05 | -0.58% | 8,000 |
| Apr 22, 2026 | 274.00 | 274.70 | 271.25 | 273.55 | 265.60 | -0.78% | 10,000 |
| Apr 21, 2026 | 283.05 | 283.30 | 272.15 | 275.70 | 267.69 | -2.72% | 8,800 |
| Apr 20, 2026 | 281.00 | 286.60 | 275.00 | 283.40 | 275.17 | 1.65% | 22,400 |
| Apr 17, 2026 | 281.40 | 289.00 | 276.20 | 278.80 | 270.70 | -0.82% | 24,400 |
| Apr 16, 2026 | 296.95 | 296.95 | 278.10 | 281.10 | 272.93 | -0.05% | 15,600 |
| Apr 15, 2026 | 284.95 | 290.00 | 280.00 | 281.25 | 273.08 | 3.78% | 18,800 |
| Apr 13, 2026 | 265.05 | 280.00 | 258.00 | 271.00 | 263.13 | -2.15% | 33,600 |
| Apr 10, 2026 | 282.70 | 285.00 | 272.50 | 276.95 | 268.90 | 3.01% | 10,400 |
| Apr 9, 2026 | 273.45 | 273.50 | 260.00 | 268.85 | 261.04 | -1.70% | 19,200 |
| Apr 8, 2026 | 288.00 | 300.00 | 271.00 | 273.50 | 265.55 | 0.26% | 26,800 |
| Apr 7, 2026 | 259.55 | 275.00 | 259.55 | 272.80 | 264.87 | 3.55% | 27,600 |
| Apr 6, 2026 | 254.15 | 264.00 | 252.00 | 263.45 | 255.79 | 3.68% | 13,600 |
| Apr 2, 2026 | 238.00 | 260.00 | 238.00 | 254.10 | 246.72 | 2.87% | 17,200 |
| Apr 1, 2026 | 242.00 | 248.50 | 242.00 | 247.00 | 239.82 | 6.42% | 6,800 |
| Mar 30, 2026 | 234.95 | 240.00 | 230.00 | 232.10 | 225.36 | -2.46% | 29,600 |
| Mar 27, 2026 | 246.30 | 250.05 | 237.00 | 237.95 | 231.04 | -6.98% | 22,800 |
| Mar 25, 2026 | 256.00 | 256.80 | 251.00 | 255.80 | 248.37 | 3.21% | 15,600 |
| Mar 24, 2026 | 255.00 | 256.00 | 243.60 | 247.85 | 240.65 | 2.78% | 20,400 |
| Mar 23, 2026 | 251.00 | 254.80 | 240.00 | 241.15 | 234.14 | -5.04% | 26,800 |
| Mar 20, 2026 | 255.00 | 264.90 | 252.10 | 253.95 | 246.57 | 0.26% | 9,200 |
| Mar 19, 2026 | 258.40 | 258.40 | 250.00 | 253.30 | 245.94 | -2.56% | 14,800 |
| Mar 18, 2026 | 248.80 | 270.00 | 240.45 | 259.95 | 252.40 | 7.26% | 38,000 |
| Mar 17, 2026 | 249.90 | 250.95 | 242.00 | 242.35 | 235.31 | -3.43% | 8,800 |
| Mar 16, 2026 | 232.55 | 260.00 | 232.00 | 250.95 | 243.66 | 6.33% | 20,000 |
| Mar 13, 2026 | 240.00 | 246.40 | 234.00 | 236.00 | 229.14 | -2.88% | 13,200 |