Systango Technologies Limited (NSE:SYSTANGO)
India · Delayed Price · Currency is INR 278.05
-5.35 (-1.89%)
Apr 21, 2026, 12:43 PM IST
Systango Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 283.05 | 283.30 | 279.35 | 279.50 | - | -1.38% | 2,000 |
| Apr 20, 2026 | 281.00 | 286.60 | 275.00 | 283.40 | 283.40 | 1.65% | 22,400 |
| Apr 17, 2026 | 281.40 | 289.00 | 276.20 | 278.80 | 278.80 | -0.82% | 24,400 |
| Apr 16, 2026 | 296.95 | 296.95 | 278.10 | 281.10 | 281.10 | -0.05% | 15,600 |
| Apr 15, 2026 | 284.95 | 290.00 | 280.00 | 281.25 | 281.25 | 3.78% | 18,800 |
| Apr 13, 2026 | 265.05 | 280.00 | 258.00 | 271.00 | 271.00 | -2.15% | 33,600 |
| Apr 10, 2026 | 282.70 | 285.00 | 272.50 | 276.95 | 276.95 | 3.01% | 10,400 |
| Apr 9, 2026 | 273.45 | 273.50 | 260.00 | 268.85 | 268.85 | -1.70% | 19,200 |
| Apr 8, 2026 | 288.00 | 300.00 | 271.00 | 273.50 | 273.50 | 0.26% | 26,800 |
| Apr 7, 2026 | 259.55 | 275.00 | 259.55 | 272.80 | 272.80 | 3.55% | 27,600 |
| Apr 6, 2026 | 254.15 | 264.00 | 252.00 | 263.45 | 263.45 | 3.68% | 13,600 |
| Apr 2, 2026 | 238.00 | 260.00 | 238.00 | 254.10 | 254.10 | 2.87% | 17,200 |
| Apr 1, 2026 | 242.00 | 248.50 | 242.00 | 247.00 | 247.00 | 6.42% | 6,800 |
| Mar 30, 2026 | 234.95 | 240.00 | 230.00 | 232.10 | 232.10 | -2.46% | 29,600 |
| Mar 27, 2026 | 246.30 | 250.05 | 237.00 | 237.95 | 237.95 | -6.98% | 22,800 |
| Mar 25, 2026 | 256.00 | 256.80 | 251.00 | 255.80 | 255.80 | 3.21% | 15,600 |
| Mar 24, 2026 | 255.00 | 256.00 | 243.60 | 247.85 | 247.85 | 2.78% | 20,400 |
| Mar 23, 2026 | 251.00 | 254.80 | 240.00 | 241.15 | 241.15 | -5.04% | 26,800 |
| Mar 20, 2026 | 255.00 | 264.90 | 252.10 | 253.95 | 253.95 | 0.26% | 9,200 |
| Mar 19, 2026 | 258.40 | 258.40 | 250.00 | 253.30 | 253.30 | -2.56% | 14,800 |
| Mar 18, 2026 | 248.80 | 270.00 | 240.45 | 259.95 | 259.95 | 7.26% | 38,000 |
| Mar 17, 2026 | 249.90 | 250.95 | 242.00 | 242.35 | 242.35 | -3.43% | 8,800 |
| Mar 16, 2026 | 232.55 | 260.00 | 232.00 | 250.95 | 250.95 | 6.33% | 20,000 |
| Mar 13, 2026 | 240.00 | 246.40 | 234.00 | 236.00 | 236.00 | -2.88% | 13,200 |
| Mar 12, 2026 | 245.00 | 248.00 | 243.00 | 243.00 | 243.00 | -0.94% | 14,000 |
| Mar 11, 2026 | 252.60 | 252.60 | 245.00 | 245.30 | 245.30 | -2.87% | 8,400 |
| Mar 10, 2026 | 237.00 | 254.50 | 237.00 | 252.55 | 252.55 | 8.09% | 22,000 |
| Mar 9, 2026 | 232.00 | 238.00 | 227.40 | 233.65 | 233.65 | -4.10% | 25,600 |
| Mar 6, 2026 | 239.85 | 247.00 | 237.10 | 243.65 | 243.65 | 1.75% | 37,200 |
| Mar 5, 2026 | 233.95 | 246.75 | 233.95 | 239.45 | 239.45 | 2.94% | 18,400 |
| Mar 4, 2026 | 231.55 | 236.00 | 226.10 | 232.60 | 232.60 | -4.18% | 43,600 |
| Mar 2, 2026 | 245.05 | 251.90 | 240.00 | 242.75 | 242.75 | -5.76% | 23,600 |
| Feb 27, 2026 | 255.00 | 257.80 | 247.60 | 257.60 | 257.60 | 0.23% | 14,400 |
| Feb 26, 2026 | 260.00 | 264.30 | 257.00 | 257.00 | 257.00 | -0.91% | 8,400 |
| Feb 25, 2026 | 259.00 | 264.50 | 259.00 | 259.35 | 259.35 | 0.35% | 12,400 |
| Feb 24, 2026 | 264.00 | 274.95 | 256.00 | 258.45 | 258.45 | -2.84% | 21,200 |
| Feb 23, 2026 | 270.00 | 272.20 | 260.20 | 266.00 | 266.00 | -1.52% | 10,400 |
| Feb 20, 2026 | 273.00 | 278.85 | 270.00 | 270.10 | 270.10 | -2.12% | 10,800 |
| Feb 19, 2026 | 285.00 | 290.40 | 266.00 | 275.95 | 275.95 | -0.23% | 21,600 |
| Feb 18, 2026 | 264.50 | 278.10 | 260.00 | 276.60 | 276.60 | 3.83% | 18,000 |
| Feb 17, 2026 | 259.00 | 267.90 | 258.95 | 266.40 | 266.40 | 4.41% | 20,000 |
| Feb 16, 2026 | 252.20 | 257.10 | 249.00 | 255.15 | 255.15 | -2.05% | 24,000 |
| Feb 13, 2026 | 266.00 | 266.00 | 256.50 | 260.50 | 260.50 | -3.52% | 45,600 |
| Feb 12, 2026 | 276.00 | 276.00 | 268.10 | 270.00 | 270.00 | -3.40% | 14,400 |
| Feb 11, 2026 | 283.40 | 283.75 | 276.50 | 279.50 | 279.50 | -0.18% | 6,800 |
| Feb 10, 2026 | 275.50 | 283.00 | 274.50 | 280.00 | 280.00 | 0.36% | 8,000 |
| Feb 9, 2026 | 285.00 | 286.60 | 275.00 | 279.00 | 279.00 | -1.64% | 16,400 |
| Feb 6, 2026 | 277.05 | 288.45 | 274.00 | 283.65 | 283.65 | -1.41% | 16,000 |
| Feb 5, 2026 | 286.15 | 292.00 | 284.75 | 287.70 | 287.70 | -0.35% | 17,600 |
| Feb 4, 2026 | 300.00 | 300.00 | 280.00 | 288.70 | 288.70 | -1.38% | 32,000 |