Systematix Securities Ltd. (BOM:531432)
India
· Delayed Price · Currency is INR 14.31
+0.68 (4.99%)
At close: Apr 28, 2026
Systematix Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.00 | 15.00 | 13.61 | 13.84 | 13.84 | -3.28% | 300 |
| Apr 28, 2026 | 14.30 | 14.31 | 13.01 | 14.31 | 14.31 | 4.99% | 11,202 |
| Apr 27, 2026 | 15.00 | 15.00 | 13.63 | 13.63 | 13.63 | -4.88% | 3,785 |
| Apr 24, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 4.98% | 1,677 |
| Apr 23, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 5.00% | 1,504 |
| Apr 22, 2026 | 13.00 | 13.00 | 12.01 | 13.00 | 13.00 | 4.92% | 930 |
| Apr 21, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 5.00% | 1,926 |
| Apr 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.99% | 231 |
| Apr 16, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -4.90% | 50 |
| Apr 15, 2026 | 13.65 | 13.65 | 13.00 | 13.06 | 13.06 | 0.46% | 1,611 |
| Apr 13, 2026 | 11.82 | 13.00 | 11.82 | 13.00 | 13.00 | 4.50% | 225 |
| Apr 10, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 4.98% | 531 |
| Apr 9, 2026 | 11.04 | 11.85 | 11.04 | 11.85 | 11.85 | 4.59% | 1,300 |
| Apr 7, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 200 |
| Mar 27, 2026 | 12.51 | 12.51 | 11.33 | 11.33 | 11.33 | -4.95% | 350 |
| Mar 24, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | 1,000 |
| Mar 20, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | 501 |
| Mar 16, 2026 | 11.95 | 11.95 | 11.92 | 11.92 | 11.92 | -0.25% | 738 |
| Mar 13, 2026 | 11.32 | 11.95 | 11.32 | 11.95 | 11.95 | 0.34% | 243 |
| Mar 12, 2026 | 11.90 | 11.91 | 11.90 | 11.91 | 11.91 | - | 1,345 |
| Mar 11, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -4.72% | 100 |
| Mar 10, 2026 | 13.14 | 13.14 | 12.50 | 12.50 | 12.50 | -4.87% | 558 |
| Mar 9, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | 55 |
| Mar 6, 2026 | 13.15 | 13.15 | 12.03 | 13.14 | 13.14 | 4.70% | 502 |
| Mar 5, 2026 | 13.10 | 13.75 | 12.50 | 12.55 | 12.55 | -4.20% | 630 |
| Mar 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.46% | 75 |
| Feb 27, 2026 | 13.16 | 13.80 | 12.52 | 13.16 | 13.16 | - | 232 |
| Feb 26, 2026 | 13.13 | 13.65 | 12.94 | 13.16 | 13.16 | 1.23% | 301 |
| Feb 25, 2026 | 12.41 | 13.00 | 11.78 | 13.00 | 13.00 | 4.84% | 1,263 |
| Feb 24, 2026 | 12.40 | 12.41 | 11.90 | 12.40 | 12.40 | 4.91% | 460 |
| Feb 23, 2026 | 12.15 | 12.15 | 11.65 | 11.82 | 11.82 | 2.07% | 301 |
| Feb 20, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 70 |
| Feb 19, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 4.99% | 1 |
| Feb 16, 2026 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | 4.95% | 627 |
| Feb 13, 2026 | 11.00 | 11.00 | 10.02 | 10.51 | 10.51 | - | 577 |
| Feb 12, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 5.00% | 5 |
| Feb 5, 2026 | 10.23 | 10.23 | 10.00 | 10.01 | 10.01 | -2.15% | 550 |
| Feb 4, 2026 | 10.17 | 11.23 | 10.17 | 10.23 | 10.23 | -4.39% | 20,217 |
| Feb 3, 2026 | 10.64 | 11.76 | 10.64 | 10.70 | 10.70 | -4.46% | 309 |
| Feb 2, 2026 | 11.77 | 11.77 | 11.20 | 11.20 | 11.20 | -4.84% | 201 |
| Feb 1, 2026 | 12.30 | 12.91 | 11.70 | 11.77 | 11.77 | -4.31% | 1,135 |
| Jan 30, 2026 | 12.93 | 13.57 | 12.30 | 12.30 | 12.30 | -4.87% | 1,290 |
| Jan 29, 2026 | 14.16 | 14.16 | 12.85 | 12.93 | 12.93 | -4.15% | 1,040 |
| Jan 28, 2026 | 13.25 | 13.75 | 13.25 | 13.49 | 13.49 | -2.67% | 1,450 |
| Jan 27, 2026 | 15.12 | 15.13 | 13.69 | 13.86 | 13.86 | -3.82% | 2,813 |
| Jan 23, 2026 | 13.56 | 14.97 | 13.56 | 14.41 | 14.41 | 0.98% | 1,942 |
| Jan 21, 2026 | 15.33 | 15.33 | 13.95 | 14.27 | 14.27 | -2.26% | 260 |
| Jan 20, 2026 | 13.93 | 14.72 | 13.33 | 14.60 | 14.60 | 4.14% | 1,981 |
| Jan 19, 2026 | 14.57 | 14.57 | 14.00 | 14.02 | 14.02 | -4.76% | 50 |
| Jan 16, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | 555 |
| Jan 13, 2026 | 15.32 | 15.32 | 14.72 | 14.72 | 14.72 | -2.00% | 107 |
| Jan 12, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | 8 |
| Jan 9, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | 172 |
| Jan 8, 2026 | 15.00 | 15.02 | 15.00 | 15.02 | 15.02 | 1.97% | 120 |
| Jan 7, 2026 | 14.45 | 14.73 | 14.45 | 14.73 | 14.73 | 1.94% | 3,775 |
| Jan 5, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.49% | 150 |
| Jan 1, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.98% | 21 |
| Dec 31, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.94% | 679 |
| Dec 30, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | 304 |
| Dec 29, 2025 | 15.26 | 15.26 | 14.96 | 14.96 | 14.96 | -1.97% | 201 |
| Dec 26, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | 2,160 |
| Dec 24, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.99% | 10 |
| Dec 23, 2025 | 15.88 | 15.88 | 15.57 | 15.57 | 15.57 | -1.95% | 505 |
| Dec 22, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.98% | 5 |
| Dec 19, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.00% | 5 |
| Dec 18, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.96% | 7 |
| Dec 17, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.98% | 23 |
| Dec 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.99% | 420 |
| Dec 15, 2025 | 17.90 | 17.90 | 17.55 | 17.55 | 17.55 | -1.96% | 12 |
| Dec 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 3,085 |
| Dec 10, 2025 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | 1.70% | 1,101 |
| Dec 9, 2025 | 18.48 | 18.48 | 16.82 | 17.60 | 17.60 | - | 4,437 |
| Dec 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.95% | 5,564 |
| Dec 5, 2025 | 15.98 | 16.77 | 15.98 | 16.77 | 16.77 | 4.94% | 5,981 |
| Dec 4, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 4.99% | 1,100 |
| Dec 3, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 4.97% | 183 |
| Dec 2, 2025 | 15.98 | 15.98 | 14.50 | 14.50 | 14.50 | -4.73% | 1,530 |
| Dec 1, 2025 | 16.77 | 16.77 | 15.20 | 15.22 | 15.22 | -4.76% | 4,622 |
| Nov 28, 2025 | 15.98 | 15.98 | 15.00 | 15.98 | 15.98 | 4.99% | 10,055 |
| Nov 27, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 4.97% | 835 |
| Nov 26, 2025 | 15.20 | 15.20 | 14.46 | 14.50 | 14.50 | -4.73% | 2,122 |
| Nov 25, 2025 | 16.44 | 16.44 | 14.88 | 15.22 | 15.22 | -2.81% | 10,551 |
| Nov 24, 2025 | 15.66 | 17.30 | 15.66 | 15.66 | 15.66 | -4.98% | 22,910 |
| Nov 21, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.96% | 1,333 |
| Nov 20, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.98% | 865 |
| Nov 19, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.94% | 111 |
| Nov 18, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -1.96% | 25 |
| Nov 17, 2025 | 18.56 | 18.56 | 17.84 | 17.84 | 17.84 | -1.98% | 585 |
| Nov 14, 2025 | 18.57 | 18.57 | 18.20 | 18.20 | 18.20 | -1.99% | 1,086 |
| Nov 13, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.95% | 1,508 |
| Nov 12, 2025 | 18.70 | 18.95 | 18.70 | 18.94 | 18.94 | 1.77% | 1,262 |
| Nov 11, 2025 | 17.91 | 18.61 | 17.91 | 18.61 | 18.61 | 1.86% | 7,743 |
| Nov 10, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.95% | 1,111 |
| Nov 7, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.99% | 3,073 |
| Nov 6, 2025 | 17.58 | 17.58 | 17.57 | 17.57 | 17.57 | 1.91% | 13,791 |
| Nov 4, 2025 | 17.32 | 17.32 | 17.24 | 17.24 | 17.24 | 1.47% | 5,248 |
| Nov 3, 2025 | 16.66 | 16.99 | 16.66 | 16.99 | 16.99 | 1.98% | 950 |
| Oct 31, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -2.00% | 14,630 |
| Oct 30, 2025 | 17.68 | 17.68 | 17.00 | 17.00 | 17.00 | -1.96% | 37,020 |
| Oct 29, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 2.00% | 69,041 |