Systematix Corporate Services Limited (NSE:SYSTMTXC)
India · Delayed Price · Currency is INR 78.00
-3.83 (-4.68%)
Feb 19, 2026, 1:58 PM IST
NSE:SYSTMTXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 81.16 | 82.88 | 80.41 | 82.80 | - | 2.02% | 75,346 |
| Feb 17, 2026 | 80.90 | 83.50 | 79.90 | 81.16 | 81.16 | 0.10% | 87,395 |
| Feb 16, 2026 | 84.00 | 84.00 | 80.15 | 81.08 | 81.08 | -3.87% | 85,715 |
| Feb 13, 2026 | 85.15 | 86.40 | 82.10 | 84.34 | 84.34 | -1.00% | 86,171 |
| Feb 12, 2026 | 85.10 | 86.89 | 84.21 | 85.19 | 85.19 | -0.93% | 70,600 |
| Feb 11, 2026 | 86.50 | 89.65 | 84.34 | 85.99 | 85.99 | -0.16% | 79,534 |
| Feb 10, 2026 | 84.00 | 87.00 | 81.40 | 86.13 | 86.13 | 2.52% | 417,559 |
| Feb 9, 2026 | 81.29 | 84.40 | 80.50 | 84.01 | 84.01 | 2.09% | 88,965 |
| Feb 6, 2026 | 81.60 | 83.72 | 79.71 | 82.29 | 82.29 | -1.00% | 107,684 |
| Feb 5, 2026 | 91.48 | 92.73 | 81.25 | 83.12 | 83.12 | -4.98% | 259,897 |
| Feb 4, 2026 | 84.50 | 89.00 | 84.50 | 87.48 | 87.48 | 3.77% | 79,583 |
| Feb 3, 2026 | 84.88 | 86.70 | 82.67 | 84.30 | 84.30 | -0.07% | 126,411 |
| Feb 2, 2026 | 84.72 | 86.39 | 82.00 | 84.36 | 84.36 | -0.42% | 113,575 |
| Feb 1, 2026 | 86.20 | 88.50 | 83.33 | 84.72 | 84.72 | -1.73% | 101,218 |
| Jan 30, 2026 | 87.00 | 90.50 | 84.18 | 86.21 | 86.21 | -0.95% | 173,200 |
| Jan 29, 2026 | 82.35 | 88.29 | 80.90 | 87.04 | 87.04 | 4.96% | 296,820 |
| Jan 28, 2026 | 83.37 | 84.80 | 82.10 | 82.93 | 82.93 | -0.53% | 161,345 |
| Jan 27, 2026 | 81.80 | 88.95 | 78.00 | 83.37 | 83.37 | 1.73% | 732,180 |
| Jan 23, 2026 | 91.60 | 92.19 | 80.25 | 81.95 | 81.95 | -10.61% | 453,292 |
| Jan 22, 2026 | 91.35 | 94.96 | 86.52 | 91.68 | 91.68 | -2.57% | 432,144 |
| Jan 21, 2026 | 96.00 | 96.70 | 91.31 | 94.10 | 94.10 | -2.82% | 292,066 |
| Jan 20, 2026 | 100.00 | 101.54 | 95.84 | 96.83 | 96.83 | -3.19% | 231,363 |
| Jan 19, 2026 | 104.04 | 106.30 | 99.31 | 100.02 | 100.02 | -2.75% | 297,106 |
| Jan 16, 2026 | 106.50 | 106.95 | 102.00 | 102.85 | 102.85 | -0.72% | 227,173 |
| Jan 14, 2026 | 105.50 | 106.49 | 101.48 | 103.60 | 103.60 | -2.23% | 194,716 |
| Jan 13, 2026 | 109.10 | 109.29 | 104.25 | 105.96 | 105.96 | -1.92% | 263,534 |
| Jan 12, 2026 | 109.63 | 110.84 | 104.10 | 108.03 | 108.03 | -0.67% | 535,359 |
| Jan 9, 2026 | 113.03 | 117.00 | 105.35 | 108.76 | 108.76 | -3.01% | 802,457 |
| Jan 8, 2026 | 111.50 | 118.39 | 110.55 | 112.13 | 112.13 | 3.28% | 2,999,364 |
| Jan 7, 2026 | 112.65 | 114.84 | 101.00 | 108.57 | 108.57 | -1.18% | 3,922,341 |
| Jan 6, 2026 | 137.60 | 143.58 | 108.44 | 109.87 | 109.87 | -18.95% | 5,539,940 |
| Jan 5, 2026 | 142.95 | 144.99 | 132.99 | 135.55 | 135.55 | -4.42% | 306,955 |
| Jan 2, 2026 | 143.75 | 147.00 | 139.20 | 141.82 | 141.82 | 0.13% | 312,906 |
| Jan 1, 2026 | 137.99 | 146.25 | 137.99 | 141.63 | 141.63 | 3.12% | 685,112 |
| Dec 31, 2025 | 138.50 | 149.54 | 133.80 | 137.34 | 137.34 | -0.23% | 5,580,025 |
| Dec 30, 2025 | 150.80 | 167.00 | 133.46 | 137.65 | 137.65 | -7.81% | 17,292,700 |
| Dec 29, 2025 | 151.43 | 158.84 | 142.83 | 149.31 | 149.31 | -1.89% | 128,342 |
| Dec 26, 2025 | 154.27 | 155.44 | 151.19 | 152.19 | 152.19 | -1.35% | 74,009 |
| Dec 24, 2025 | 154.06 | 155.70 | 153.66 | 154.27 | 154.27 | -1.03% | 61,074 |
| Dec 23, 2025 | 158.28 | 158.28 | 155.00 | 155.87 | 155.87 | -0.17% | 63,889 |
| Dec 22, 2025 | 153.55 | 157.70 | 153.55 | 156.14 | 156.14 | 0.19% | 77,212 |
| Dec 19, 2025 | 153.30 | 158.68 | 153.30 | 155.85 | 155.85 | 0.44% | 62,156 |
| Dec 18, 2025 | 159.15 | 160.80 | 153.12 | 155.16 | 155.16 | -2.52% | 78,825 |
| Dec 17, 2025 | 165.20 | 165.20 | 157.50 | 159.17 | 159.17 | -0.98% | 61,337 |
| Dec 16, 2025 | 165.52 | 165.52 | 159.02 | 160.74 | 160.74 | -3.12% | 109,617 |
| Dec 15, 2025 | 162.55 | 174.00 | 160.39 | 165.92 | 165.92 | 3.60% | 183,452 |
| Dec 12, 2025 | 160.65 | 163.20 | 158.11 | 160.16 | 160.16 | -1.36% | 60,541 |
| Dec 11, 2025 | 157.10 | 164.00 | 157.10 | 162.36 | 162.36 | -0.67% | 71,078 |
| Dec 10, 2025 | 164.40 | 165.67 | 160.62 | 163.45 | 163.45 | -0.08% | 74,775 |
| Dec 9, 2025 | 156.25 | 167.00 | 156.25 | 163.58 | 163.58 | 3.13% | 67,010 |