Systematix Corporate Services Limited (NSE:SYSTMTXC)
India · Delayed Price · Currency is INR 72.53
+1.42 (2.00%)
Sep 11, 2026, 3:15 PM IST
NSE:SYSTMTXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 2.00% | 27,101 |
| Sep 10, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 1.99% | 21,780 |
| Sep 9, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 5.00% | 14,471 |
| Sep 8, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 5.00% | 18,393 |
| Sep 7, 2026 | 62.40 | 63.24 | 62.40 | 63.24 | 63.24 | 5.00% | 10,694 |
| Sep 4, 2026 | 58.00 | 60.23 | 56.00 | 60.23 | 60.23 | 4.99% | 72,839 |
| Sep 3, 2026 | 59.50 | 59.50 | 56.00 | 57.37 | 57.37 | 0.97% | 6,188 |
| Sep 2, 2026 | 55.40 | 58.00 | 55.40 | 56.82 | 56.82 | -1.56% | 1,376 |
| Sep 1, 2026 | 58.00 | 58.00 | 57.60 | 57.72 | 57.72 | -0.31% | 14,714 |
| Aug 31, 2026 | 58.78 | 58.78 | 57.15 | 57.90 | 57.90 | 1.37% | 9,344 |
| Aug 28, 2026 | 58.79 | 58.79 | 56.75 | 57.12 | 57.12 | -1.21% | 3,832 |
| Aug 27, 2026 | 57.00 | 57.99 | 56.60 | 57.82 | 57.82 | -0.31% | 2,040 |
| Aug 26, 2026 | 58.70 | 58.70 | 56.50 | 58.00 | 58.00 | 2.13% | 2,531 |
| Aug 25, 2026 | 56.99 | 58.00 | 56.00 | 56.79 | 56.79 | -0.33% | 2,998 |
| Aug 24, 2026 | 58.00 | 58.80 | 55.21 | 56.98 | 56.98 | -0.09% | 16,281 |
| Aug 21, 2026 | 56.70 | 58.40 | 56.01 | 57.03 | 57.03 | -1.42% | 2,629 |
| Aug 20, 2026 | 57.74 | 59.09 | 57.00 | 57.85 | 57.85 | -0.31% | 7,717 |
| Aug 19, 2026 | 58.68 | 59.16 | 57.02 | 58.03 | 58.03 | -0.12% | 2,623 |
| Aug 18, 2026 | 59.25 | 59.89 | 58.00 | 58.10 | 58.10 | -1.94% | 8,991 |
| Aug 17, 2026 | 61.20 | 61.20 | 58.03 | 59.25 | 59.25 | -0.77% | 5,974 |
| Aug 14, 2026 | 58.00 | 60.00 | 56.71 | 59.71 | 59.71 | 2.59% | 6,072 |
| Aug 13, 2026 | 58.50 | 59.40 | 58.00 | 58.20 | 58.20 | -2.09% | 7,622 |
| Aug 12, 2026 | 59.91 | 59.91 | 58.50 | 59.44 | 59.44 | -0.85% | 3,607 |
| Aug 11, 2026 | 59.39 | 60.50 | 58.00 | 59.95 | 59.95 | 1.44% | 121,151 |
| Aug 10, 2026 | 59.95 | 59.95 | 57.50 | 59.10 | 59.10 | -2.31% | 5,916 |
| Aug 7, 2026 | 59.00 | 60.80 | 59.00 | 60.50 | 60.50 | 1.60% | 7,676 |
| Aug 6, 2026 | 58.21 | 60.47 | 58.21 | 59.55 | 59.55 | -0.33% | 4,267 |
| Aug 5, 2026 | 61.49 | 61.49 | 59.00 | 59.75 | 59.75 | -3.30% | 14,012 |
| Aug 4, 2026 | 61.99 | 62.50 | 59.10 | 61.79 | 61.79 | 2.61% | 2,402 |
| Aug 3, 2026 | 63.00 | 63.00 | 60.00 | 60.22 | 60.22 | -1.68% | 4,406 |
| Jul 31, 2026 | 58.55 | 63.00 | 58.20 | 61.25 | 61.25 | 1.91% | 6,169 |
| Jul 30, 2026 | 60.00 | 60.80 | 59.00 | 60.10 | 60.10 | 2.52% | 2,012 |
| Jul 29, 2026 | 57.82 | 60.32 | 57.82 | 58.62 | 58.62 | 2.04% | 5,637 |
| Jul 28, 2026 | 59.20 | 61.30 | 57.00 | 57.45 | 57.45 | -4.25% | 5,218 |
| Jul 27, 2026 | 60.07 | 61.48 | 60.00 | 60.00 | 60.00 | -0.12% | 5,438 |
| Jul 24, 2026 | 60.60 | 61.60 | 60.00 | 60.07 | 60.07 | 0.12% | 4,205 |
| Jul 23, 2026 | 61.69 | 61.69 | 60.00 | 60.00 | 60.00 | -0.92% | 5,964 |
| Jul 22, 2026 | 60.77 | 62.49 | 60.00 | 60.56 | 60.56 | -0.84% | 7,712 |
| Jul 21, 2026 | 62.55 | 63.59 | 60.12 | 61.07 | 61.07 | -2.37% | 4,067 |
| Jul 20, 2026 | 63.90 | 64.90 | 61.00 | 62.55 | 62.55 | -2.04% | 9,312 |
| Jul 17, 2026 | 61.90 | 65.20 | 61.50 | 63.85 | 63.85 | 2.72% | 7,772 |
| Jul 16, 2026 | 62.70 | 64.00 | 61.95 | 62.16 | 62.16 | -0.89% | 3,198 |
| Jul 15, 2026 | 62.59 | 63.98 | 61.60 | 62.72 | 62.72 | 0.21% | 2,588 |
| Jul 14, 2026 | 64.21 | 64.21 | 62.00 | 62.59 | 62.59 | -2.05% | 4,239 |
| Jul 13, 2026 | 67.00 | 67.00 | 63.01 | 63.90 | 63.90 | -1.65% | 5,816 |
| Jul 10, 2026 | 63.99 | 65.64 | 62.20 | 64.97 | 64.97 | 1.53% | 1,649 |
| Jul 9, 2026 | 62.00 | 64.49 | 61.90 | 63.99 | 63.99 | 0.77% | 3,471 |
| Jul 8, 2026 | 65.00 | 65.00 | 62.17 | 63.50 | 63.50 | -2.31% | 3,956 |
| Jul 7, 2026 | 65.98 | 65.98 | 64.00 | 65.00 | 65.00 | -0.75% | 2,648 |
| Jul 6, 2026 | 64.99 | 67.95 | 63.00 | 65.49 | 65.49 | 0.77% | 4,270 |