NSE:SYSTMTXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	64.29	66.45	64.29	66.04	66.04	-1.43%	79,710
May 21, 2026	66.98	68.17	66.01	67.00	67.00	-0.40%	82,694
May 20, 2026	64.00	68.01	64.00	67.27	67.27	0.51%	68,670
May 19, 2026	69.04	69.25	66.25	66.93	66.93	-2.52%	60,344
May 18, 2026	63.39	70.00	63.39	68.66	68.66	2.91%	61,890
May 15, 2026	70.46	70.46	65.85	66.72	66.72	-0.61%	65,566
May 14, 2026	69.73	69.73	66.35	67.13	67.13	0.01%	60,785
May 13, 2026	70.51	70.52	66.00	67.12	67.12	-0.07%	54,396
May 12, 2026	68.48	68.90	66.15	67.17	67.17	-2.21%	56,001
May 11, 2026	68.23	69.44	65.05	68.69	68.69	1.16%	78,360
May 8, 2026	68.50	70.39	66.00	67.90	67.90	-1.22%	62,445
May 7, 2026	69.10	69.75	68.15	68.74	68.74	-0.51%	57,644
May 6, 2026	72.42	72.42	68.05	69.09	69.09	0.16%	255,765
May 5, 2026	70.60	71.05	67.89	68.98	68.98	1.62%	18,588
May 4, 2026	70.59	71.26	67.07	67.88	67.88	-3.84%	75,012
Apr 30, 2026	71.32	71.98	70.59	70.59	70.59	-4.99%	175,274
Apr 29, 2026	79.86	79.86	73.22	74.30	74.30	-2.91%	75,448
Apr 28, 2026	76.97	77.00	72.01	76.53	76.53	4.34%	90,925
Apr 27, 2026	72.36	74.37	72.12	73.35	73.35	1.87%	35,047
Apr 24, 2026	75.00	75.00	72.00	72.00	72.00	-3.28%	13,810
Apr 23, 2026	69.67	76.05	69.67	74.44	74.44	2.25%	24,585
Apr 22, 2026	73.01	73.01	71.00	72.80	72.80	-0.29%	15,025
Apr 21, 2026	72.61	73.50	71.84	73.01	73.01	2.14%	6,318
Apr 20, 2026	73.76	75.50	71.00	71.48	71.48	-2.12%	33,870
Apr 17, 2026	72.76	73.03	69.60	73.03	73.03	4.99%	49,936
Apr 16, 2026	70.79	71.26	69.00	69.56	69.56	-1.65%	84,665
Apr 15, 2026	72.80	75.59	70.09	70.73	70.73	-1.83%	293,052
Apr 13, 2026	73.00	76.99	70.79	72.05	72.05	-3.30%	221,724
Apr 10, 2026	68.10	75.00	68.10	74.51	74.51	3.95%	66,751
Apr 9, 2026	71.70	72.08	70.00	71.68	71.68	4.41%	84,463
Apr 8, 2026	64.53	69.35	64.52	68.65	68.65	8.88%	75,842
Apr 7, 2026	61.15	64.50	61.00	63.05	63.05	2.54%	89,903
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