Systematix Corporate Services Limited (NSE:SYSTMTXC)
India · Delayed Price · Currency is INR 78.03
+0.33 (0.42%)
Nov 11, 2026, 1:50 PM IST
NSE:SYSTMTXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 77.00 | 80.50 | 77.00 | 78.03 | 78.03 | 0.42% | 7,417 |
| Nov 9, 2026 | 77.80 | 78.00 | 77.50 | 77.70 | 77.70 | 2.00% | 2,818 |
| Nov 8, 2026 | 80.00 | 80.00 | 74.01 | 76.18 | 76.18 | -1.06% | 12,021 |
| Nov 6, 2026 | 78.99 | 79.38 | 75.00 | 77.00 | 77.00 | 1.02% | 3,861 |
| Nov 5, 2026 | 76.00 | 78.00 | 75.00 | 76.22 | 76.22 | 0.30% | 9,345 |
| Nov 4, 2026 | 76.00 | 77.00 | 74.00 | 75.99 | 75.99 | 2.66% | 1,143 |
| Nov 3, 2026 | 74.00 | 77.90 | 73.20 | 74.02 | 74.02 | -3.93% | 12,609 |
| Nov 2, 2026 | 74.00 | 77.45 | 73.50 | 77.05 | 77.05 | 4.12% | 3,691 |
| Oct 30, 2026 | 76.50 | 76.50 | 73.00 | 74.00 | 74.00 | -3.65% | 526 |
| Oct 29, 2026 | 74.65 | 77.90 | 74.00 | 76.80 | 76.80 | 2.88% | 3,946 |
| Oct 28, 2026 | 78.00 | 78.00 | 73.00 | 74.65 | 74.65 | -2.33% | 5,539 |
| Oct 27, 2026 | 77.37 | 77.37 | 76.01 | 76.43 | 76.43 | 0.55% | 5,368 |
| Oct 26, 2026 | 78.80 | 78.80 | 75.00 | 76.01 | 76.01 | 0.53% | 3,695 |
| Oct 23, 2026 | 75.89 | 79.00 | 75.00 | 75.61 | 75.61 | -0.37% | 6,684 |
| Oct 22, 2026 | 82.32 | 82.32 | 75.50 | 75.89 | 75.89 | -3.20% | 124,935 |
| Oct 21, 2026 | 75.36 | 79.93 | 75.00 | 78.40 | 78.40 | 2.98% | 199,713 |
| Oct 19, 2026 | 75.00 | 79.09 | 75.00 | 76.13 | 76.13 | 1.01% | 5,472 |
| Oct 16, 2026 | 74.50 | 75.46 | 74.50 | 75.37 | 75.37 | 1.78% | 3,284 |
| Oct 15, 2026 | 74.05 | 74.05 | 74.00 | 74.05 | 74.05 | 0.07% | 3,781 |
| Oct 14, 2026 | 73.50 | 74.47 | 73.50 | 74.00 | 74.00 | 1.36% | 191,011 |
| Oct 13, 2026 | 74.99 | 74.99 | 73.01 | 73.01 | 73.01 | -1.95% | 349 |
| Oct 12, 2026 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 2.00% | 1,392 |
| Oct 9, 2026 | 74.00 | 74.01 | 73.00 | 73.00 | 73.00 | - | 9,616 |
| Oct 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.43% | 10,485 |
| Oct 7, 2026 | 73.05 | 73.05 | 71.59 | 72.69 | 72.69 | -0.49% | 11,387 |
| Oct 6, 2026 | 73.10 | 73.10 | 73.00 | 73.05 | 73.05 | -0.61% | 2,595 |
| Oct 5, 2026 | 73.96 | 73.96 | 72.50 | 73.50 | 73.50 | -0.62% | 8,692 |
| Oct 1, 2026 | 75.00 | 75.00 | 73.96 | 73.96 | 73.96 | -1.99% | 5,731 |
| Sep 30, 2026 | 75.90 | 75.90 | 75.01 | 75.46 | 75.46 | - | 3,567 |
| Sep 29, 2026 | 75.46 | 75.50 | 75.46 | 75.46 | 75.46 | -2.00% | 24,858 |
| Sep 28, 2026 | 79.05 | 79.05 | 77.00 | 77.00 | 77.00 | -0.65% | 7,026 |
| Sep 25, 2026 | 79.95 | 79.95 | 77.50 | 77.50 | 77.50 | -1.96% | 5,305 |
| Sep 24, 2026 | 78.00 | 79.05 | 78.00 | 79.05 | 79.05 | 2.00% | 10,602 |
| Sep 23, 2026 | 77.00 | 77.79 | 77.00 | 77.50 | 77.50 | 1.57% | 2,857 |
| Sep 22, 2026 | 75.00 | 76.30 | 74.90 | 76.30 | 76.30 | 0.93% | 15,671 |
| Sep 21, 2026 | 75.40 | 75.60 | 75.40 | 75.60 | 75.60 | 2.00% | 12,532 |
| Sep 18, 2026 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 2.00% | 3,449 |
| Sep 17, 2026 | 72.05 | 72.67 | 72.05 | 72.67 | 72.67 | 1.99% | 7,076 |
| Sep 16, 2026 | 69.58 | 71.50 | 69.58 | 71.25 | 71.25 | 0.37% | 10,456 |
| Sep 15, 2026 | 72.53 | 72.53 | 70.99 | 70.99 | 70.99 | -1.99% | 14,593 |
| Sep 11, 2026 | 72.53 | 72.53 | 72.53 | 72.53 | 72.43 | 2.00% | 27,101 |
| Sep 10, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 71.01 | 1.99% | 21,780 |
| Sep 9, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.62 | 5.00% | 14,471 |
| Sep 8, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.31 | 5.00% | 18,393 |
| Sep 7, 2026 | 62.40 | 63.24 | 62.40 | 63.24 | 63.15 | 5.00% | 10,694 |
| Sep 4, 2026 | 58.00 | 60.23 | 56.00 | 60.23 | 60.15 | 4.99% | 72,839 |
| Sep 3, 2026 | 59.50 | 59.50 | 56.00 | 57.37 | 57.29 | 0.97% | 6,188 |
| Sep 2, 2026 | 55.40 | 58.00 | 55.40 | 56.82 | 56.74 | -1.56% | 1,376 |
| Sep 1, 2026 | 58.00 | 58.00 | 57.60 | 57.72 | 57.64 | -0.31% | 14,714 |
| Aug 31, 2026 | 58.78 | 58.78 | 57.15 | 57.90 | 57.82 | 1.37% | 9,344 |