Systematic Industries Limited (BOM:544541)
India
· Delayed Price · Currency is INR 157.15
+4.15 (2.71%)
At close: Mar 9, 2026
Systematic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 153.00 | 161.00 | 150.00 | 157.15 | 157.15 | 2.71% | 42,600 |
| Mar 6, 2026 | 151.20 | 153.00 | 151.20 | 153.00 | 153.00 | - | 3,000 |
| Mar 5, 2026 | 147.00 | 158.00 | 147.00 | 153.00 | 153.00 | 6.25% | 15,600 |
| Mar 4, 2026 | 150.00 | 150.00 | 127.30 | 144.00 | 144.00 | -5.82% | 34,200 |
| Mar 2, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -0.71% | 600 |
| Feb 27, 2026 | 155.00 | 155.00 | 150.15 | 154.00 | 154.00 | -0.65% | 6,000 |
| Feb 26, 2026 | 155.55 | 158.00 | 153.00 | 155.00 | 155.00 | -0.42% | 42,000 |
| Feb 25, 2026 | 159.00 | 159.00 | 145.00 | 155.65 | 155.65 | -3.86% | 22,200 |
| Feb 24, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 3.12% | 600 |
| Feb 23, 2026 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -3.53% | 2,400 |
| Feb 20, 2026 | 165.00 | 165.00 | 160.60 | 162.75 | 162.75 | 1.34% | 46,800 |
| Feb 19, 2026 | 162.00 | 165.00 | 160.60 | 160.60 | 160.60 | -0.25% | 25,200 |
| Feb 18, 2026 | 167.00 | 167.00 | 160.00 | 161.00 | 161.00 | -4.17% | 90,000 |
| Feb 17, 2026 | 163.00 | 169.50 | 161.35 | 168.00 | 168.00 | 2.50% | 44,400 |
| Feb 13, 2026 | 160.00 | 163.90 | 157.20 | 163.90 | 163.90 | 0.03% | 15,000 |
| Feb 12, 2026 | 154.00 | 170.00 | 154.00 | 163.85 | 163.85 | 7.09% | 26,400 |
| Feb 11, 2026 | 160.00 | 160.00 | 153.00 | 153.00 | 153.00 | -3.16% | 18,000 |
| Feb 10, 2026 | 155.00 | 160.00 | 155.00 | 158.00 | 158.00 | 3.95% | 66,600 |
| Feb 9, 2026 | 147.50 | 152.00 | 147.45 | 152.00 | 152.00 | 1.33% | 46,200 |
| Feb 6, 2026 | 157.00 | 157.95 | 150.00 | 150.00 | 150.00 | -6.25% | 113,400 |
| Feb 5, 2026 | 162.75 | 162.75 | 158.10 | 160.00 | 160.00 | -3.64% | 10,200 |
| Feb 4, 2026 | 160.00 | 171.00 | 157.25 | 166.05 | 166.05 | 3.55% | 127,800 |
| Feb 3, 2026 | 175.00 | 175.00 | 156.10 | 160.35 | 160.35 | 0.28% | 81,600 |
| Feb 2, 2026 | 158.00 | 161.00 | 158.00 | 159.90 | 159.90 | -0.68% | 18,600 |
| Feb 1, 2026 | 160.00 | 161.90 | 155.15 | 161.00 | 161.00 | 5.30% | 4,800 |
| Jan 30, 2026 | 145.50 | 155.00 | 145.00 | 152.90 | 152.90 | 2.51% | 13,800 |
| Jan 29, 2026 | 155.00 | 155.00 | 147.50 | 149.15 | 149.15 | -1.03% | 13,800 |
| Jan 28, 2026 | 152.00 | 152.50 | 143.80 | 150.70 | 150.70 | -0.86% | 10,800 |
| Jan 27, 2026 | 157.50 | 157.50 | 151.95 | 152.00 | 152.00 | -3.49% | 9,600 |
| Jan 23, 2026 | 162.50 | 162.50 | 157.50 | 157.50 | 157.50 | -2.48% | 1,800 |
| Jan 22, 2026 | 163.30 | 170.00 | 157.00 | 161.50 | 161.50 | -2.89% | 19,800 |
| Jan 21, 2026 | 157.00 | 170.00 | 157.00 | 166.30 | 166.30 | 3.13% | 12,600 |
| Jan 20, 2026 | 176.00 | 176.00 | 160.00 | 161.25 | 161.25 | -8.38% | 73,200 |
| Jan 19, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.68% | 600 |
| Jan 14, 2026 | 178.50 | 179.00 | 178.50 | 179.00 | 179.00 | 1.13% | 1,200 |
| Jan 13, 2026 | 176.00 | 180.00 | 176.00 | 177.00 | 177.00 | 1.99% | 2,400 |
| Jan 12, 2026 | 176.00 | 180.00 | 173.55 | 173.55 | 173.55 | -2.50% | 9,000 |
| Jan 9, 2026 | 178.25 | 178.25 | 174.40 | 178.00 | 178.00 | -1.44% | 34,200 |
| Jan 8, 2026 | 182.65 | 186.00 | 178.50 | 180.60 | 180.60 | -3.94% | 4,800 |
| Jan 7, 2026 | 184.15 | 188.00 | 184.15 | 188.00 | 188.00 | - | 72,000 |
| Jan 6, 2026 | 180.45 | 189.00 | 177.50 | 188.00 | 188.00 | 4.18% | 21,600 |
| Jan 5, 2026 | 184.00 | 184.00 | 180.05 | 180.45 | 180.45 | -1.93% | 6,000 |
| Jan 2, 2026 | 195.00 | 195.00 | 182.75 | 184.00 | 184.00 | -1.74% | 10,200 |
| Jan 1, 2026 | 183.00 | 187.25 | 181.00 | 187.25 | 187.25 | 2.91% | 11,400 |
| Dec 31, 2025 | 182.00 | 185.00 | 180.00 | 181.95 | 181.95 | -3.19% | 21,000 |
| Dec 30, 2025 | 186.00 | 189.00 | 185.00 | 187.95 | 187.95 | 0.75% | 4,200 |
| Dec 29, 2025 | 190.00 | 190.00 | 185.25 | 186.55 | 186.55 | -1.03% | 1,800 |
| Dec 26, 2025 | 189.00 | 190.00 | 188.00 | 188.50 | 188.50 | -0.26% | 6,600 |
| Dec 24, 2025 | 187.50 | 190.00 | 184.05 | 189.00 | 189.00 | -1.64% | 15,000 |
| Dec 23, 2025 | 190.00 | 193.00 | 188.00 | 192.15 | 192.15 | 0.16% | 9,600 |
| Dec 22, 2025 | 185.00 | 194.00 | 184.00 | 191.85 | 191.85 | 4.41% | 106,200 |
| Dec 19, 2025 | 187.00 | 187.10 | 180.00 | 183.75 | 183.75 | -1.21% | 18,600 |
| Dec 18, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.00% | 600 |
| Dec 17, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - | 600 |
| Dec 16, 2025 | 186.00 | 192.95 | 186.00 | 189.80 | 189.80 | 0.42% | 12,600 |
| Dec 15, 2025 | 190.20 | 190.20 | 189.00 | 189.00 | 189.00 | -0.63% | 5,400 |
| Dec 12, 2025 | 194.95 | 194.95 | 188.15 | 190.20 | 190.20 | -0.16% | 7,200 |
| Dec 11, 2025 | 192.00 | 195.90 | 190.50 | 190.50 | 190.50 | -0.96% | 7,800 |
| Dec 10, 2025 | 195.95 | 195.95 | 191.00 | 192.35 | 192.35 | -0.72% | 19,200 |
| Dec 9, 2025 | 187.00 | 194.85 | 185.15 | 193.75 | 193.75 | 2.16% | 9,000 |
| Dec 8, 2025 | 194.00 | 195.00 | 186.55 | 189.65 | 189.65 | -2.37% | 34,200 |
| Dec 5, 2025 | 191.00 | 202.20 | 191.00 | 194.25 | 194.25 | 1.09% | 25,200 |
| Dec 4, 2025 | 193.00 | 194.75 | 191.75 | 192.15 | 192.15 | -1.86% | 4,800 |
| Dec 3, 2025 | 199.90 | 199.90 | 189.25 | 195.80 | 195.80 | -0.68% | 23,400 |
| Dec 2, 2025 | 201.00 | 204.30 | 195.30 | 197.15 | 197.15 | -0.71% | 9,000 |
| Dec 1, 2025 | 199.00 | 202.00 | 198.10 | 198.55 | 198.55 | 0.40% | 19,200 |
| Nov 28, 2025 | 199.50 | 199.85 | 196.15 | 197.75 | 197.75 | -0.88% | 14,400 |
| Nov 27, 2025 | 201.00 | 203.95 | 196.00 | 199.50 | 199.50 | -0.40% | 42,600 |
| Nov 26, 2025 | 202.35 | 205.90 | 199.00 | 200.30 | 200.30 | -1.01% | 50,400 |
| Nov 25, 2025 | 209.20 | 209.20 | 199.30 | 202.35 | 202.35 | -3.27% | 111,000 |
| Nov 24, 2025 | 214.00 | 214.10 | 208.00 | 209.20 | 209.20 | -1.78% | 34,200 |
| Nov 21, 2025 | 211.00 | 215.95 | 210.55 | 213.00 | 213.00 | 1.36% | 19,800 |
| Nov 20, 2025 | 220.00 | 220.00 | 203.00 | 210.15 | 210.15 | -4.52% | 75,000 |
| Nov 19, 2025 | 215.00 | 225.00 | 215.00 | 220.10 | 220.10 | 1.78% | 58,800 |
| Nov 18, 2025 | 210.00 | 218.50 | 210.00 | 216.25 | 216.25 | 0.60% | 24,600 |
| Nov 17, 2025 | 216.60 | 222.50 | 210.00 | 214.95 | 214.95 | -0.76% | 36,600 |
| Nov 14, 2025 | 212.25 | 222.90 | 210.00 | 216.60 | 216.60 | 2.05% | 101,400 |
| Nov 13, 2025 | 203.85 | 225.00 | 203.80 | 212.25 | 212.25 | 4.63% | 118,800 |
| Nov 12, 2025 | 201.50 | 205.20 | 201.00 | 202.85 | 202.85 | 0.27% | 70,800 |
| Nov 11, 2025 | 204.00 | 205.95 | 201.50 | 202.30 | 202.30 | -0.47% | 52,800 |
| Nov 10, 2025 | 205.50 | 207.90 | 202.00 | 203.25 | 203.25 | -1.09% | 21,000 |
| Nov 7, 2025 | 207.00 | 212.00 | 204.50 | 205.50 | 205.50 | 2.19% | 39,600 |
| Nov 6, 2025 | 220.00 | 220.00 | 199.50 | 201.10 | 201.10 | -7.11% | 237,600 |
| Nov 4, 2025 | 223.00 | 227.00 | 211.00 | 216.50 | 216.50 | -3.48% | 69,600 |
| Nov 3, 2025 | 225.50 | 232.00 | 220.00 | 224.30 | 224.30 | -0.69% | 70,200 |
| Oct 31, 2025 | 238.00 | 247.75 | 224.60 | 225.85 | 225.85 | -4.20% | 144,600 |
| Oct 30, 2025 | 202.20 | 244.00 | 200.35 | 235.75 | 235.75 | 15.76% | 697,800 |
| Oct 29, 2025 | 199.25 | 205.00 | 199.05 | 203.65 | 203.65 | 1.09% | 28,800 |
| Oct 28, 2025 | 201.00 | 204.70 | 199.00 | 201.45 | 201.45 | -0.76% | 42,600 |
| Oct 27, 2025 | 202.90 | 207.45 | 202.10 | 203.00 | 203.00 | -0.98% | 23,400 |
| Oct 24, 2025 | 203.00 | 208.75 | 199.00 | 205.00 | 205.00 | 0.15% | 53,400 |
| Oct 23, 2025 | 208.00 | 217.00 | 203.40 | 204.70 | 204.70 | 0.64% | 52,800 |
| Oct 21, 2025 | 196.00 | 208.00 | 196.00 | 203.40 | 203.40 | 2.34% | 33,000 |
| Oct 20, 2025 | 203.45 | 203.45 | 198.35 | 198.75 | 198.75 | -2.31% | 28,200 |
| Oct 17, 2025 | 206.00 | 206.00 | 198.00 | 203.45 | 203.45 | -1.83% | 36,000 |
| Oct 16, 2025 | 216.00 | 220.90 | 207.05 | 207.25 | 207.25 | -1.87% | 139,800 |
| Oct 15, 2025 | 200.70 | 211.20 | 200.10 | 211.20 | 211.20 | 5.00% | 111,000 |
| Oct 14, 2025 | 202.10 | 203.80 | 195.30 | 201.15 | 201.15 | -2.14% | 161,400 |
| Oct 13, 2025 | 201.95 | 210.00 | 201.00 | 205.55 | 205.55 | -0.22% | 43,800 |
| Oct 10, 2025 | 196.20 | 206.00 | 194.55 | 206.00 | 206.00 | 4.99% | 91,800 |