Systematix Corporate Services Limited (NSE:SYSTMTXC)
India · Delayed Price · Currency is INR 61.90
+0.83 (1.36%)
Jul 22, 2026, 3:29 PM IST
NSE:SYSTMTXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 66.00 | 66.10 | 63.55 | 64.99 | 64.99 | -0.05% | 1,654 |
| Jul 2, 2026 | 64.80 | 66.98 | 63.00 | 65.02 | 65.02 | 0.84% | 5,867 |
| Jul 1, 2026 | 63.37 | 65.50 | 62.00 | 64.48 | 64.48 | 0.81% | 6,338 |
| Jun 30, 2026 | 65.89 | 65.89 | 60.81 | 63.96 | 63.96 | 1.46% | 9,174 |
| Jun 29, 2026 | 63.88 | 66.12 | 62.50 | 63.04 | 63.04 | 0.10% | 10,261 |
| Jun 25, 2026 | 62.25 | 64.80 | 62.25 | 62.98 | 62.98 | -2.17% | 11,096 |
| Jun 24, 2026 | 64.67 | 65.90 | 63.75 | 64.38 | 64.38 | -1.68% | 16,012 |
| Jun 23, 2026 | 65.00 | 68.00 | 63.66 | 65.48 | 65.48 | -2.24% | 13,290 |
| Jun 22, 2026 | 65.32 | 67.00 | 65.32 | 66.98 | 66.98 | 0.50% | 8,467 |
| Jun 19, 2026 | 65.66 | 67.20 | 65.00 | 66.65 | 66.65 | -0.52% | 18,619 |
| Jun 18, 2026 | 70.00 | 70.00 | 65.00 | 67.00 | 67.00 | 0.45% | 1,065 |
| Jun 17, 2026 | 67.97 | 68.00 | 66.00 | 66.70 | 66.70 | -1.39% | 64,002 |
| Jun 16, 2026 | 68.00 | 68.30 | 66.50 | 67.64 | 67.64 | 0.22% | 56,582 |
| Jun 15, 2026 | 69.29 | 69.95 | 66.85 | 67.49 | 67.49 | 1.31% | 59,925 |
| Jun 12, 2026 | 63.48 | 66.62 | 63.45 | 66.62 | 66.62 | 5.00% | 7,730 |
| Jun 11, 2026 | 66.14 | 66.14 | 63.02 | 63.45 | 63.45 | -3.88% | 60,968 |
| Jun 10, 2026 | 67.95 | 67.95 | 63.02 | 66.01 | 66.01 | 1.38% | 81,431 |
| Jun 9, 2026 | 68.70 | 68.70 | 64.11 | 65.11 | 65.11 | -0.63% | 61,140 |
| Jun 8, 2026 | 69.00 | 69.00 | 63.50 | 65.52 | 65.52 | -1.24% | 59,171 |
| Jun 5, 2026 | 64.25 | 67.55 | 64.25 | 66.34 | 66.34 | 1.00% | 55,019 |
| Jun 4, 2026 | 64.50 | 67.19 | 64.30 | 65.68 | 65.68 | -1.53% | 50,300 |
| Jun 3, 2026 | 67.80 | 67.80 | 64.41 | 66.70 | 66.70 | 3.03% | 55,496 |
| Jun 2, 2026 | 66.00 | 66.00 | 63.61 | 64.74 | 64.74 | 0.90% | 54,247 |
| Jun 1, 2026 | 65.00 | 70.00 | 63.77 | 64.16 | 64.16 | -4.41% | 51,320 |
| May 29, 2026 | 66.50 | 67.42 | 64.50 | 67.12 | 67.12 | 1.45% | 57,877 |
| May 27, 2026 | 64.31 | 66.51 | 64.29 | 66.16 | 66.16 | 2.88% | 61,233 |
| May 26, 2026 | 68.40 | 68.40 | 62.52 | 64.31 | 64.31 | -2.26% | 69,618 |
| May 25, 2026 | 63.80 | 67.98 | 63.80 | 65.80 | 65.80 | -0.36% | 61,524 |
| 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 |