Systematix Corporate Services Limited (BOM:526506)
India
· Delayed Price · Currency is INR 76.65
+3.16 (4.30%)
At close: Apr 28, 2026
BOM:526506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 72.96 | 74.35 | 71.73 | 73.49 | 73.49 | 2.55% | 831 |
| Apr 24, 2026 | 70.15 | 73.51 | 70.15 | 71.66 | 71.66 | -2.48% | 589 |
| Apr 23, 2026 | 72.02 | 75.30 | 71.50 | 73.48 | 73.48 | 1.44% | 1,939 |
| Apr 22, 2026 | 72.90 | 73.44 | 72.03 | 72.44 | 72.44 | -0.63% | 5,123 |
| Apr 21, 2026 | 74.00 | 74.00 | 71.55 | 72.90 | 72.90 | 1.70% | 341 |
| Apr 20, 2026 | 74.42 | 75.39 | 71.00 | 71.68 | 71.68 | -1.84% | 1,719 |
| Apr 17, 2026 | 68.61 | 73.14 | 68.61 | 73.02 | 73.02 | 4.82% | 10,267 |
| Apr 16, 2026 | 73.50 | 73.50 | 69.41 | 69.66 | 69.66 | -1.72% | 4,834 |
| Apr 15, 2026 | 75.50 | 75.50 | 70.20 | 70.88 | 70.88 | -1.68% | 5,589 |
| Apr 13, 2026 | 74.58 | 74.58 | 70.44 | 72.09 | 72.09 | -2.77% | 2,412 |
| Apr 10, 2026 | 74.99 | 74.99 | 70.00 | 74.14 | 74.14 | 2.86% | 1,136 |
| Apr 9, 2026 | 73.00 | 73.27 | 69.87 | 72.08 | 72.08 | 3.28% | 4,916 |
| Apr 8, 2026 | 65.00 | 69.83 | 63.90 | 69.79 | 69.79 | 9.92% | 4,010 |
| Apr 7, 2026 | 61.49 | 64.40 | 61.20 | 63.49 | 63.49 | 0.99% | 6,565 |
| Apr 6, 2026 | 64.00 | 66.50 | 61.10 | 62.87 | 62.87 | -0.21% | 5,297 |
| Apr 2, 2026 | 55.99 | 63.00 | 55.50 | 63.00 | 63.00 | 6.24% | 2,936 |
| Apr 1, 2026 | 53.46 | 59.40 | 53.46 | 59.30 | 59.30 | 9.81% | 2,891 |
| Mar 30, 2026 | 59.40 | 59.90 | 54.00 | 54.00 | 54.00 | -10.00% | 7,469 |
| Mar 27, 2026 | 63.40 | 63.40 | 56.18 | 60.00 | 60.00 | -3.88% | 596,691 |
| Mar 25, 2026 | 62.40 | 63.60 | 62.00 | 62.42 | 62.42 | 1.55% | 7,739 |
| Mar 24, 2026 | 61.65 | 62.40 | 59.69 | 61.47 | 61.47 | 2.98% | 4,457 |
| Mar 23, 2026 | 58.51 | 61.51 | 57.90 | 59.69 | 59.69 | -0.86% | 6,234 |
| Mar 20, 2026 | 62.25 | 63.57 | 60.00 | 60.21 | 60.21 | -3.86% | 1,953 |
| Mar 19, 2026 | 63.05 | 64.00 | 61.32 | 62.63 | 62.63 | -2.43% | 3,117 |
| Mar 18, 2026 | 63.07 | 65.08 | 62.55 | 64.19 | 64.19 | 0.28% | 4,124 |
| Mar 17, 2026 | 62.39 | 64.61 | 62.00 | 64.01 | 64.01 | 0.98% | 969 |
| Mar 16, 2026 | 64.06 | 64.58 | 61.49 | 63.39 | 63.39 | -1.08% | 6,919 |
| Mar 13, 2026 | 67.70 | 67.89 | 64.05 | 64.08 | 64.08 | -6.01% | 8,398 |
| Mar 12, 2026 | 70.00 | 70.00 | 67.50 | 68.18 | 68.18 | -2.60% | 772 |
| Mar 11, 2026 | 69.77 | 71.27 | 69.22 | 70.00 | 70.00 | -0.26% | 2,896 |
| Mar 10, 2026 | 68.45 | 70.56 | 68.31 | 70.18 | 70.18 | 2.53% | 1,611 |
| Mar 9, 2026 | 69.60 | 69.60 | 67.63 | 68.45 | 68.45 | -2.67% | 11,969 |
| 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 |