Systematix Corporate Services Limited (NSE:SYSTMTXC)
India · Delayed Price · Currency is INR 62.30
-0.59 (-0.94%)
Apr 6, 2026, 3:29 PM IST
NSE:SYSTMTXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 67.25 | 67.25 | 60.32 | 61.49 | 61.49 | -2.23% | 112,852 |
| Apr 2, 2026 | 58.00 | 63.19 | 55.50 | 62.89 | 62.89 | 8.81% | 67,630 |
| Apr 1, 2026 | 57.91 | 57.91 | 56.00 | 57.80 | 57.80 | 9.78% | 44,413 |
| Mar 30, 2026 | 56.70 | 59.95 | 51.89 | 52.65 | 52.65 | -7.62% | 75,823 |
| Mar 27, 2026 | 62.40 | 62.45 | 56.24 | 56.99 | 56.99 | -8.79% | 124,341 |
| Mar 25, 2026 | 61.50 | 63.97 | 61.36 | 62.48 | 62.48 | 3.03% | 131,147 |
| Mar 24, 2026 | 59.85 | 62.87 | 59.35 | 60.64 | 60.64 | 1.86% | 65,481 |
| Mar 23, 2026 | 58.59 | 60.50 | 57.25 | 59.53 | 59.53 | -0.85% | 75,591 |
| Mar 20, 2026 | 62.25 | 63.53 | 59.00 | 60.04 | 60.04 | -3.83% | 69,361 |
| Mar 19, 2026 | 62.71 | 63.79 | 61.00 | 62.43 | 62.43 | -2.16% | 55,797 |
| Mar 18, 2026 | 62.25 | 65.00 | 62.10 | 63.81 | 63.81 | -0.09% | 96,123 |
| Mar 17, 2026 | 62.70 | 64.16 | 61.83 | 63.87 | 63.87 | 1.22% | 70,973 |
| Mar 16, 2026 | 64.84 | 64.84 | 61.37 | 63.10 | 63.10 | -0.93% | 126,316 |
| Mar 13, 2026 | 67.60 | 68.48 | 62.26 | 63.69 | 63.69 | -5.83% | 196,123 |
| Mar 12, 2026 | 68.25 | 69.49 | 67.12 | 67.63 | 67.63 | -2.79% | 63,889 |
| Mar 11, 2026 | 69.25 | 70.85 | 69.12 | 69.57 | 69.57 | -0.64% | 101,990 |
| Mar 10, 2026 | 67.30 | 71.00 | 67.30 | 70.02 | 70.02 | 2.14% | 70,688 |
| Mar 9, 2026 | 70.15 | 70.15 | 67.52 | 68.55 | 68.55 | -3.46% | 81,132 |
| Mar 6, 2026 | 70.98 | 74.00 | 69.25 | 71.01 | 71.01 | -0.52% | 72,354 |
| Mar 5, 2026 | 70.70 | 72.00 | 67.07 | 71.38 | 71.38 | 1.91% | 135,752 |
| Mar 4, 2026 | 73.15 | 73.15 | 69.25 | 70.04 | 70.04 | -4.25% | 91,114 |
| Mar 2, 2026 | 75.45 | 75.45 | 70.51 | 73.15 | 73.15 | -3.06% | 90,227 |
| Feb 27, 2026 | 72.80 | 76.70 | 72.80 | 75.46 | 75.46 | -0.30% | 68,886 |
| Feb 26, 2026 | 74.48 | 76.50 | 74.48 | 75.69 | 75.69 | -0.24% | 65,561 |
| Feb 25, 2026 | 78.90 | 78.90 | 74.30 | 75.87 | 75.87 | -0.55% | 70,429 |
| Feb 24, 2026 | 70.55 | 77.24 | 70.55 | 76.29 | 76.29 | -2.27% | 88,252 |
| Feb 23, 2026 | 79.70 | 80.67 | 77.04 | 78.06 | 78.06 | -0.43% | 88,965 |
| Feb 20, 2026 | 79.70 | 80.48 | 74.40 | 78.40 | 78.40 | 0.08% | 105,191 |
| Feb 19, 2026 | 82.00 | 82.30 | 77.62 | 78.34 | 78.34 | -4.26% | 100,603 |
| Feb 18, 2026 | 81.16 | 82.88 | 80.41 | 81.83 | 81.83 | 0.83% | 75,187 |
| 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 |