Systematix Corporate Services Limited (BOM:526506)
India
· Delayed Price · Currency is INR 68.45
-1.88 (-2.67%)
At close: Mar 9, 2026
BOM:526506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.00 | 72.52 | 70.25 | 70.33 | 70.33 | -1.25% | 227 |
| Mar 5, 2026 | 70.28 | 71.64 | 67.46 | 71.22 | 71.22 | 1.34% | 2,379 |
| Mar 4, 2026 | 67.81 | 72.58 | 67.81 | 70.28 | 70.28 | -4.25% | 4,572 |
| Mar 2, 2026 | 70.10 | 74.00 | 68.30 | 73.40 | 73.40 | -2.88% | 8,322 |
| Feb 27, 2026 | 74.05 | 76.77 | 74.00 | 75.58 | 75.58 | -0.76% | 3,838 |
| Feb 26, 2026 | 75.88 | 76.29 | 75.60 | 76.16 | 76.16 | -0.21% | 1,187 |
| Feb 25, 2026 | 77.37 | 77.59 | 75.00 | 76.32 | 76.32 | 0.37% | 717 |
| Feb 24, 2026 | 75.15 | 76.60 | 73.09 | 76.04 | 76.04 | -3.00% | 5,276 |
| Feb 23, 2026 | 79.95 | 79.95 | 77.10 | 78.39 | 78.39 | 0.14% | 11,283 |
| Feb 20, 2026 | 78.92 | 80.00 | 74.46 | 78.28 | 78.28 | 0.18% | 8,011 |
| Feb 19, 2026 | 81.21 | 81.40 | 77.87 | 78.14 | 78.14 | -4.18% | 2,376 |
| Feb 18, 2026 | 82.23 | 82.52 | 80.92 | 81.55 | 81.55 | 0.36% | 1,554 |
| Feb 17, 2026 | 80.15 | 82.92 | 80.00 | 81.26 | 81.26 | 0.02% | 7,277 |
| Feb 16, 2026 | 87.57 | 87.57 | 80.32 | 81.24 | 81.24 | -3.05% | 8,800 |
| Feb 13, 2026 | 86.29 | 87.93 | 83.26 | 83.80 | 83.80 | -2.89% | 2,973 |
| Feb 12, 2026 | 84.59 | 86.34 | 84.59 | 86.29 | 86.29 | 1.18% | 4,582 |
| Feb 11, 2026 | 86.99 | 87.05 | 85.10 | 85.28 | 85.28 | -1.35% | 1,854 |
| Feb 10, 2026 | 82.00 | 87.00 | 82.00 | 86.45 | 86.45 | 3.36% | 606,603 |
| Feb 9, 2026 | 80.71 | 84.27 | 80.71 | 83.64 | 83.64 | 2.42% | 6,280 |
| Feb 6, 2026 | 86.99 | 86.99 | 80.50 | 81.66 | 81.66 | -2.16% | 4,394 |
| Feb 5, 2026 | 91.11 | 94.68 | 80.99 | 83.46 | 83.46 | -4.27% | 38,768 |
| Feb 4, 2026 | 85.23 | 87.49 | 85.23 | 87.18 | 87.18 | 3.17% | 1,081 |
| Feb 3, 2026 | 83.51 | 87.27 | 83.51 | 84.50 | 84.50 | -0.40% | 14,361 |
| Feb 2, 2026 | 84.83 | 86.44 | 83.88 | 84.84 | 84.84 | 0.65% | 7,789 |
| Feb 1, 2026 | 85.80 | 88.17 | 83.25 | 84.29 | 84.29 | -1.93% | 2,794 |
| Jan 30, 2026 | 85.85 | 90.20 | 85.05 | 85.95 | 85.95 | -1.26% | 12,514 |
| Jan 29, 2026 | 81.60 | 88.20 | 80.80 | 87.05 | 87.05 | 5.01% | 24,380 |
| Jan 28, 2026 | 83.80 | 84.80 | 82.45 | 82.90 | 82.90 | -1.49% | 8,783 |
| Jan 27, 2026 | 83.35 | 88.50 | 77.85 | 84.15 | 84.15 | 2.37% | 58,618 |
| Jan 23, 2026 | 94.00 | 94.00 | 80.80 | 82.20 | 82.20 | -10.16% | 41,092 |
| Jan 22, 2026 | 90.75 | 93.05 | 87.00 | 91.50 | 91.50 | -2.97% | 38,479 |
| Jan 21, 2026 | 95.50 | 96.55 | 91.05 | 94.30 | 94.30 | -3.13% | 9,289 |
| Jan 20, 2026 | 100.05 | 100.45 | 95.80 | 97.35 | 97.35 | -2.70% | 21,668 |
| Jan 19, 2026 | 102.30 | 104.25 | 99.20 | 100.05 | 100.05 | -3.01% | 19,345 |
| Jan 16, 2026 | 104.10 | 105.20 | 102.05 | 103.15 | 103.15 | -0.91% | 8,145 |
| Jan 14, 2026 | 103.50 | 106.65 | 102.50 | 104.10 | 104.10 | -1.98% | 8,753 |
| Jan 13, 2026 | 109.15 | 109.15 | 105.40 | 106.20 | 106.20 | -2.07% | 20,445 |
| Jan 12, 2026 | 109.75 | 110.50 | 104.10 | 108.45 | 108.45 | -0.23% | 45,510 |
| Jan 9, 2026 | 114.30 | 114.30 | 106.35 | 108.70 | 108.70 | -3.16% | 59,052 |
| Jan 8, 2026 | 113.20 | 118.00 | 110.35 | 112.25 | 112.25 | 3.36% | 338,738 |
| Jan 7, 2026 | 112.00 | 114.30 | 100.75 | 108.60 | 108.60 | -1.36% | 156,088 |
| Jan 6, 2026 | 139.45 | 142.25 | 109.10 | 110.10 | 110.10 | -19.25% | 335,102 |
| Jan 5, 2026 | 139.05 | 144.40 | 133.00 | 136.35 | 136.35 | -3.95% | 18,423 |
| Jan 2, 2026 | 143.10 | 145.20 | 138.95 | 141.95 | 141.95 | 0.46% | 18,499 |
| Jan 1, 2026 | 138.00 | 144.60 | 138.00 | 141.30 | 141.30 | 2.73% | 62,222 |
| Dec 31, 2025 | 138.95 | 149.50 | 134.00 | 137.55 | 137.55 | -0.29% | 1,185,756 |
| Dec 30, 2025 | 155.80 | 167.20 | 134.25 | 137.95 | 137.95 | -8.25% | 2,194,185 |
| Dec 29, 2025 | 151.20 | 154.95 | 143.05 | 150.35 | 150.35 | -1.15% | 12,597 |
| Dec 26, 2025 | 158.30 | 158.30 | 151.20 | 152.10 | 152.10 | -2.00% | 5,757 |
| Dec 24, 2025 | 154.65 | 155.45 | 154.00 | 155.20 | 155.20 | -0.96% | 2,713 |
| Dec 23, 2025 | 158.25 | 158.25 | 155.25 | 156.70 | 156.70 | 0.97% | 293 |
| Dec 22, 2025 | 152.70 | 158.95 | 152.70 | 155.20 | 155.20 | -0.67% | 459 |
| Dec 19, 2025 | 155.80 | 158.35 | 155.55 | 156.25 | 156.25 | -3.49% | 750 |
| Dec 18, 2025 | 157.80 | 162.00 | 153.00 | 161.90 | 161.90 | 1.28% | 210,620 |
| Dec 17, 2025 | 161.20 | 163.15 | 157.80 | 159.85 | 159.85 | -0.81% | 5,341 |
| Dec 16, 2025 | 167.50 | 167.50 | 160.35 | 161.15 | 161.15 | -4.39% | 5,485 |
| Dec 15, 2025 | 165.20 | 173.50 | 153.00 | 168.55 | 168.55 | 6.61% | 18,907 |
| Dec 12, 2025 | 162.05 | 163.05 | 158.00 | 158.10 | 158.10 | -2.41% | 3,256 |
| Dec 11, 2025 | 162.25 | 164.60 | 162.00 | 162.00 | 162.00 | 0.47% | 3,196 |
| Dec 10, 2025 | 163.60 | 165.20 | 161.10 | 161.25 | 161.25 | -1.44% | 128,803 |
| Dec 9, 2025 | 159.45 | 168.05 | 158.05 | 163.60 | 163.60 | 2.70% | 2,821 |
| Dec 8, 2025 | 157.30 | 160.00 | 155.20 | 159.30 | 159.30 | 1.46% | 3,478 |
| Dec 5, 2025 | 156.00 | 159.75 | 156.00 | 157.00 | 157.00 | -0.19% | 1,175 |
| Dec 4, 2025 | 157.05 | 158.60 | 156.90 | 157.30 | 157.30 | -1.26% | 549 |
| Dec 3, 2025 | 161.15 | 161.15 | 157.00 | 159.30 | 159.30 | 0.35% | 5,754 |
| Dec 2, 2025 | 160.25 | 161.20 | 158.50 | 158.75 | 158.75 | -1.67% | 3,811 |
| Dec 1, 2025 | 163.40 | 163.40 | 159.85 | 161.45 | 161.45 | -0.80% | 956 |
| Nov 28, 2025 | 165.50 | 167.20 | 162.35 | 162.75 | 162.75 | -1.48% | 6,070 |
| Nov 27, 2025 | 171.30 | 171.30 | 161.50 | 165.20 | 165.20 | -1.61% | 5,799 |
| Nov 26, 2025 | 160.75 | 170.00 | 160.00 | 167.90 | 167.90 | 4.90% | 9,846 |
| Nov 25, 2025 | 163.50 | 169.95 | 158.35 | 160.05 | 160.05 | -3.61% | 12,471 |
| Nov 24, 2025 | 167.90 | 179.70 | 165.45 | 166.05 | 166.05 | 2.53% | 72,544 |
| Nov 21, 2025 | 156.20 | 163.20 | 154.50 | 161.95 | 161.95 | 6.02% | 122,000 |
| Nov 20, 2025 | 152.50 | 154.80 | 151.25 | 152.75 | 152.75 | 1.13% | 5,781 |
| Nov 19, 2025 | 153.70 | 153.70 | 151.00 | 151.05 | 151.05 | -1.98% | 3,173 |
| Nov 18, 2025 | 150.45 | 154.65 | 147.80 | 154.10 | 154.10 | 1.65% | 6,290 |
| Nov 17, 2025 | 152.70 | 153.90 | 151.50 | 151.60 | 151.60 | -0.33% | 5,677 |
| Nov 14, 2025 | 154.80 | 158.00 | 152.00 | 152.10 | 152.10 | -3.58% | 8,389 |
| Nov 13, 2025 | 159.85 | 160.20 | 156.70 | 157.75 | 157.75 | -0.91% | 22,667 |
| Nov 12, 2025 | 163.90 | 163.90 | 155.00 | 159.20 | 159.20 | -0.66% | 5,358 |
| Nov 11, 2025 | 163.00 | 165.00 | 160.00 | 160.25 | 160.25 | -2.08% | 6,921 |
| Nov 10, 2025 | 164.85 | 166.20 | 163.45 | 163.65 | 163.65 | -0.37% | 4,747 |
| Nov 7, 2025 | 156.10 | 165.50 | 156.05 | 164.25 | 164.25 | 0.92% | 5,203 |
| Nov 6, 2025 | 166.50 | 167.75 | 162.05 | 162.75 | 162.75 | -1.99% | 7,534 |
| Nov 4, 2025 | 165.85 | 176.45 | 162.70 | 166.05 | 166.05 | 2.12% | 296,161 |
| Nov 3, 2025 | 165.15 | 165.80 | 159.10 | 162.60 | 162.60 | -1.54% | 2,696 |
| Oct 31, 2025 | 165.55 | 167.35 | 165.00 | 165.15 | 165.15 | 0.67% | 5,493 |
| Oct 30, 2025 | 161.45 | 168.45 | 161.45 | 164.05 | 164.05 | 0.34% | 6,283 |
| Oct 29, 2025 | 162.00 | 166.10 | 162.00 | 163.50 | 163.50 | 1.71% | 3,866 |
| Oct 28, 2025 | 164.45 | 165.85 | 159.35 | 160.75 | 160.75 | 0.06% | 5,306 |
| Oct 27, 2025 | 160.00 | 164.00 | 156.35 | 160.65 | 160.65 | 1.16% | 9,179 |
| Oct 24, 2025 | 169.30 | 170.00 | 156.60 | 158.80 | 158.80 | -5.05% | 14,093 |
| Oct 23, 2025 | 168.30 | 171.00 | 167.00 | 167.25 | 167.25 | -0.62% | 22,847 |
| Oct 21, 2025 | 164.00 | 169.85 | 164.00 | 168.30 | 168.30 | 2.06% | 3,445 |
| Oct 20, 2025 | 158.25 | 169.45 | 158.25 | 164.90 | 164.90 | 1.41% | 15,695 |
| Oct 17, 2025 | 163.55 | 164.90 | 158.55 | 162.60 | 162.60 | 1.50% | 18,779 |
| Oct 16, 2025 | 154.15 | 163.50 | 153.50 | 160.20 | 160.20 | 6.55% | 20,144 |
| Oct 15, 2025 | 150.20 | 154.10 | 147.15 | 150.35 | 150.35 | 1.18% | 50,053 |
| Oct 14, 2025 | 151.85 | 151.85 | 146.65 | 148.60 | 148.60 | -0.23% | 39,779 |
| Oct 13, 2025 | 149.45 | 151.20 | 148.00 | 148.95 | 148.95 | 0.20% | 42,802 |