Syschem (India) Limited (BOM:531173)
India
· Delayed Price · Currency is INR 50.94
-0.20 (-0.39%)
At close: Apr 28, 2026
Syschem (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.01 | 51.88 | 50.00 | 51.78 | 51.78 | 1.65% | 20,702 |
| Apr 28, 2026 | 51.15 | 51.15 | 50.20 | 50.94 | 50.94 | -0.39% | 10,907 |
| Apr 27, 2026 | 50.86 | 51.90 | 50.07 | 51.14 | 51.14 | 0.55% | 12,588 |
| Apr 24, 2026 | 51.69 | 51.69 | 48.14 | 50.86 | 50.86 | -1.61% | 8,286 |
| Apr 23, 2026 | 52.74 | 52.74 | 50.05 | 51.69 | 51.69 | 2.60% | 9,573 |
| Apr 22, 2026 | 51.46 | 51.46 | 47.00 | 50.38 | 50.38 | -2.12% | 47,157 |
| Apr 21, 2026 | 51.90 | 53.38 | 50.20 | 51.47 | 51.47 | -0.90% | 22,206 |
| Apr 20, 2026 | 52.85 | 52.85 | 51.51 | 51.94 | 51.94 | -1.76% | 11,602 |
| Apr 17, 2026 | 52.02 | 53.48 | 51.71 | 52.87 | 52.87 | 1.42% | 49,084 |
| Apr 16, 2026 | 54.54 | 54.90 | 51.50 | 52.13 | 52.13 | -1.10% | 88,275 |
| Apr 15, 2026 | 51.06 | 54.00 | 51.05 | 52.71 | 52.71 | 3.54% | 47,326 |
| Apr 13, 2026 | 48.00 | 51.80 | 48.00 | 50.91 | 50.91 | 3.10% | 20,313 |
| Apr 10, 2026 | 49.98 | 50.89 | 49.00 | 49.38 | 49.38 | 3.31% | 51,427 |
| Apr 9, 2026 | 49.79 | 49.79 | 47.25 | 47.80 | 47.80 | -1.38% | 10,314 |
| Apr 8, 2026 | 47.51 | 49.50 | 47.00 | 48.47 | 48.47 | 2.21% | 44,862 |
| Apr 7, 2026 | 46.85 | 47.84 | 45.99 | 47.42 | 47.42 | 1.20% | 10,435 |
| Apr 6, 2026 | 45.00 | 46.93 | 45.00 | 46.86 | 46.86 | 4.88% | 21,517 |
| Apr 2, 2026 | 45.00 | 45.00 | 43.11 | 44.68 | 44.68 | -0.40% | 4,499 |
| Apr 1, 2026 | 43.60 | 45.00 | 43.01 | 44.86 | 44.86 | 8.57% | 9,386 |
| Mar 30, 2026 | 43.05 | 44.44 | 40.50 | 41.32 | 41.32 | -4.04% | 17,226 |
| Mar 27, 2026 | 44.51 | 45.00 | 42.50 | 43.06 | 43.06 | -4.46% | 23,018 |
| Mar 25, 2026 | 45.00 | 46.00 | 45.00 | 45.07 | 45.07 | 2.06% | 23,029 |
| Mar 24, 2026 | 45.38 | 45.38 | 44.00 | 44.16 | 44.16 | 2.13% | 21,692 |
| Mar 23, 2026 | 45.99 | 45.99 | 42.71 | 43.24 | 43.24 | -2.68% | 12,154 |
| Mar 20, 2026 | 43.56 | 46.00 | 43.56 | 44.43 | 44.43 | 0.14% | 48,670 |
| Mar 19, 2026 | 44.82 | 45.44 | 43.56 | 44.37 | 44.37 | -2.40% | 14,101 |
| Mar 18, 2026 | 46.99 | 46.99 | 44.80 | 45.46 | 45.46 | 1.02% | 39,087 |
| Mar 17, 2026 | 47.35 | 47.35 | 44.20 | 45.00 | 45.00 | -1.38% | 15,974 |
| Mar 16, 2026 | 46.35 | 46.58 | 45.16 | 45.63 | 45.63 | -1.55% | 2,719 |
| Mar 13, 2026 | 46.98 | 46.99 | 45.11 | 46.35 | 46.35 | 0.63% | 8,169 |
| Mar 12, 2026 | 45.27 | 46.50 | 45.27 | 46.06 | 46.06 | -0.71% | 8,467 |
| Mar 11, 2026 | 49.29 | 49.29 | 46.07 | 46.39 | 46.39 | -0.41% | 6,167 |
| Mar 10, 2026 | 44.41 | 47.44 | 44.41 | 46.58 | 46.58 | 2.78% | 2,163 |
| Mar 9, 2026 | 45.50 | 48.45 | 45.10 | 45.32 | 45.32 | -1.29% | 8,230 |
| Mar 6, 2026 | 49.29 | 49.29 | 45.42 | 45.91 | 45.91 | -2.75% | 4,937 |
| Mar 5, 2026 | 47.85 | 47.85 | 46.60 | 47.21 | 47.21 | 1.09% | 17,971 |
| Mar 4, 2026 | 49.80 | 49.80 | 45.56 | 46.70 | 46.70 | -2.24% | 13,445 |
| Mar 2, 2026 | 48.20 | 48.89 | 46.75 | 47.77 | 47.77 | -1.69% | 17,781 |
| Feb 27, 2026 | 49.00 | 50.95 | 48.06 | 48.59 | 48.59 | -2.72% | 33,956 |
| Feb 26, 2026 | 50.02 | 50.90 | 47.20 | 49.95 | 49.95 | -0.83% | 47,093 |
| Feb 25, 2026 | 52.05 | 52.05 | 49.50 | 50.37 | 50.37 | -1.16% | 42,077 |
| Feb 24, 2026 | 49.01 | 52.65 | 49.01 | 50.96 | 50.96 | 2.56% | 114,713 |
| Feb 23, 2026 | 51.65 | 53.10 | 49.50 | 49.69 | 49.69 | -3.35% | 31,036 |
| Feb 20, 2026 | 54.50 | 54.50 | 50.06 | 51.41 | 51.41 | 0.33% | 20,680 |
| Feb 19, 2026 | 50.23 | 51.95 | 50.00 | 51.24 | 51.24 | 1.53% | 45,758 |
| Feb 18, 2026 | 50.75 | 50.75 | 49.54 | 50.47 | 50.47 | -0.55% | 3,259 |
| Feb 17, 2026 | 50.70 | 51.74 | 49.35 | 50.75 | 50.75 | 0.28% | 24,852 |
| Feb 16, 2026 | 53.81 | 53.81 | 49.25 | 50.61 | 50.61 | -1.25% | 19,629 |
| Feb 13, 2026 | 52.54 | 52.80 | 50.90 | 51.25 | 51.25 | -2.46% | 39,847 |
| Feb 12, 2026 | 54.16 | 54.16 | 51.30 | 52.54 | 52.54 | -2.99% | 114,319 |
| Feb 11, 2026 | 54.38 | 54.38 | 52.00 | 54.16 | 54.16 | 2.36% | 80,158 |
| Feb 10, 2026 | 51.50 | 54.40 | 50.55 | 52.91 | 52.91 | 1.65% | 41,465 |
| Feb 9, 2026 | 52.22 | 54.80 | 50.00 | 52.05 | 52.05 | -0.31% | 35,335 |
| Feb 6, 2026 | 55.73 | 55.73 | 51.61 | 52.21 | 52.21 | -1.32% | 16,662 |
| Feb 5, 2026 | 53.89 | 56.84 | 51.10 | 52.91 | 52.91 | -1.82% | 26,182 |
| Feb 4, 2026 | 55.50 | 57.80 | 53.15 | 53.89 | 53.89 | -0.96% | 144,000 |
| Feb 3, 2026 | 54.52 | 54.52 | 52.73 | 54.41 | 54.41 | 9.76% | 174,835 |
| Feb 2, 2026 | 51.70 | 52.00 | 45.10 | 49.57 | 49.57 | 2.02% | 12,663 |
| Feb 1, 2026 | 46.07 | 49.00 | 46.07 | 48.59 | 48.59 | 3.67% | 5,859 |
| Jan 30, 2026 | 47.51 | 47.51 | 44.00 | 46.87 | 46.87 | -1.35% | 42,822 |
| Jan 29, 2026 | 49.00 | 49.25 | 46.12 | 47.51 | 47.51 | 2.59% | 20,935 |
| Jan 28, 2026 | 47.55 | 47.55 | 45.50 | 46.31 | 46.31 | 1.89% | 11,058 |
| Jan 27, 2026 | 45.25 | 49.35 | 44.51 | 45.45 | 45.45 | -1.52% | 23,464 |
| Jan 23, 2026 | 47.84 | 49.49 | 46.00 | 46.15 | 46.15 | -1.62% | 5,929 |
| Jan 22, 2026 | 47.34 | 47.34 | 44.57 | 46.91 | 46.91 | 3.81% | 4,371 |
| Jan 21, 2026 | 44.56 | 49.34 | 44.05 | 45.19 | 45.19 | -6.81% | 12,955 |
| Jan 20, 2026 | 50.46 | 50.46 | 48.00 | 48.49 | 48.49 | -1.98% | 13,505 |
| Jan 19, 2026 | 51.00 | 51.00 | 48.13 | 49.47 | 49.47 | -3.15% | 16,980 |
| Jan 16, 2026 | 50.75 | 51.81 | 50.00 | 51.08 | 51.08 | 1.15% | 4,532 |
| Jan 14, 2026 | 51.89 | 51.89 | 49.00 | 50.50 | 50.50 | 1.98% | 5,816 |
| Jan 13, 2026 | 49.00 | 51.46 | 48.55 | 49.52 | 49.52 | -0.80% | 19,358 |
| Jan 12, 2026 | 52.92 | 52.92 | 48.21 | 49.92 | 49.92 | -2.12% | 39,251 |
| Jan 9, 2026 | 54.00 | 54.00 | 49.02 | 51.00 | 51.00 | -1.45% | 9,514 |
| Jan 8, 2026 | 54.50 | 55.97 | 51.65 | 51.75 | 51.75 | -5.79% | 20,750 |
| Jan 7, 2026 | 54.99 | 55.90 | 53.50 | 54.93 | 54.93 | 2.98% | 105,924 |
| Jan 6, 2026 | 52.25 | 55.50 | 51.22 | 53.34 | 53.34 | 4.14% | 46,434 |
| Jan 5, 2026 | 48.00 | 51.70 | 47.66 | 51.22 | 51.22 | 8.98% | 42,433 |
| Jan 2, 2026 | 46.11 | 48.69 | 46.11 | 47.00 | 47.00 | 0.21% | 19,155 |
| Jan 1, 2026 | 47.50 | 47.73 | 46.25 | 46.90 | 46.90 | 0.32% | 6,056 |
| Dec 31, 2025 | 46.50 | 47.39 | 46.00 | 46.75 | 46.75 | 0.36% | 6,740 |
| Dec 30, 2025 | 46.67 | 47.44 | 45.63 | 46.58 | 46.58 | -0.17% | 5,395 |
| Dec 29, 2025 | 46.55 | 48.88 | 46.55 | 46.66 | 46.66 | -1.91% | 11,313 |
| Dec 26, 2025 | 46.33 | 48.47 | 46.33 | 47.57 | 47.57 | 0.61% | 16,399 |
| Dec 24, 2025 | 50.40 | 50.40 | 46.70 | 47.28 | 47.28 | -2.01% | 13,829 |
| Dec 23, 2025 | 49.50 | 49.90 | 48.23 | 48.25 | 48.25 | 0.06% | 2,994 |
| Dec 22, 2025 | 47.30 | 49.60 | 47.30 | 48.22 | 48.22 | -0.97% | 12,479 |
| Dec 19, 2025 | 47.90 | 48.90 | 47.21 | 48.69 | 48.69 | 1.65% | 1,734 |
| Dec 18, 2025 | 48.50 | 48.96 | 47.00 | 47.90 | 47.90 | -1.05% | 17,125 |
| Dec 17, 2025 | 49.89 | 49.89 | 48.40 | 48.41 | 48.41 | 0.83% | 5,998 |
| Dec 16, 2025 | 48.00 | 49.80 | 47.21 | 48.01 | 48.01 | -0.70% | 4,330 |
| Dec 15, 2025 | 49.90 | 49.90 | 48.33 | 48.35 | 48.35 | -0.51% | 8,241 |
| Dec 12, 2025 | 47.23 | 49.50 | 47.23 | 48.60 | 48.60 | 1.42% | 11,941 |
| Dec 11, 2025 | 46.06 | 48.70 | 46.06 | 47.92 | 47.92 | 2.55% | 15,863 |
| Dec 10, 2025 | 48.05 | 49.50 | 46.30 | 46.73 | 46.73 | -3.09% | 39,266 |
| Dec 9, 2025 | 50.00 | 50.00 | 47.99 | 48.22 | 48.22 | -5.62% | 66,205 |
| Dec 8, 2025 | 51.00 | 51.55 | 50.60 | 51.09 | 51.09 | 1.45% | 6,718 |
| Dec 5, 2025 | 50.05 | 51.68 | 49.55 | 50.36 | 50.36 | -1.37% | 7,834 |
| Dec 4, 2025 | 53.83 | 53.83 | 50.90 | 51.06 | 51.06 | -0.91% | 6,244 |
| Dec 3, 2025 | 53.26 | 54.39 | 50.77 | 51.53 | 51.53 | -3.56% | 27,038 |
| Dec 2, 2025 | 53.10 | 55.00 | 53.10 | 53.43 | 53.43 | -2.16% | 2,795 |