Systango Technologies Limited (NSE:SYSTANGO)
India
· Delayed Price · Currency is INR 233.65
-10.00 (-4.10%)
Mar 9, 2026, 3:29 PM IST
Systango Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 232.00 | 238.00 | 227.40 | 233.65 | 233.65 | -4.10% | 25,600 |
| Mar 6, 2026 | 239.85 | 247.00 | 237.10 | 243.65 | 243.65 | 1.75% | 37,200 |
| Mar 5, 2026 | 233.95 | 246.75 | 233.95 | 239.45 | 239.45 | 2.94% | 18,400 |
| Mar 4, 2026 | 231.55 | 236.00 | 226.10 | 232.60 | 232.60 | -4.18% | 43,600 |
| Mar 2, 2026 | 245.05 | 251.90 | 240.00 | 242.75 | 242.75 | -5.76% | 23,600 |
| Feb 27, 2026 | 255.00 | 257.80 | 247.60 | 257.60 | 257.60 | 0.23% | 14,400 |
| Feb 26, 2026 | 260.00 | 264.30 | 257.00 | 257.00 | 257.00 | -0.91% | 8,400 |
| Feb 25, 2026 | 259.00 | 264.50 | 259.00 | 259.35 | 259.35 | 0.35% | 12,400 |
| Feb 24, 2026 | 264.00 | 274.95 | 256.00 | 258.45 | 258.45 | -2.84% | 21,200 |
| Feb 23, 2026 | 270.00 | 272.20 | 260.20 | 266.00 | 266.00 | -1.52% | 10,400 |
| Feb 20, 2026 | 273.00 | 278.85 | 270.00 | 270.10 | 270.10 | -2.12% | 10,800 |
| Feb 19, 2026 | 285.00 | 290.40 | 266.00 | 275.95 | 275.95 | -0.23% | 21,600 |
| Feb 18, 2026 | 264.50 | 278.10 | 260.00 | 276.60 | 276.60 | 3.83% | 18,000 |
| Feb 17, 2026 | 259.00 | 267.90 | 258.95 | 266.40 | 266.40 | 4.41% | 20,000 |
| Feb 16, 2026 | 252.20 | 257.10 | 249.00 | 255.15 | 255.15 | -2.05% | 24,000 |
| Feb 13, 2026 | 266.00 | 266.00 | 256.50 | 260.50 | 260.50 | -3.52% | 45,600 |
| Feb 12, 2026 | 276.00 | 276.00 | 268.10 | 270.00 | 270.00 | -3.40% | 14,400 |
| Feb 11, 2026 | 283.40 | 283.75 | 276.50 | 279.50 | 279.50 | -0.18% | 6,800 |
| Feb 10, 2026 | 275.50 | 283.00 | 274.50 | 280.00 | 280.00 | 0.36% | 8,000 |
| Feb 9, 2026 | 285.00 | 286.60 | 275.00 | 279.00 | 279.00 | -1.64% | 16,400 |
| Feb 6, 2026 | 277.05 | 288.45 | 274.00 | 283.65 | 283.65 | -1.41% | 16,000 |
| Feb 5, 2026 | 286.15 | 292.00 | 284.75 | 287.70 | 287.70 | -0.35% | 17,600 |
| Feb 4, 2026 | 300.00 | 300.00 | 280.00 | 288.70 | 288.70 | -1.38% | 32,000 |
| Feb 3, 2026 | 292.75 | 292.75 | 292.75 | 292.75 | 292.75 | 4.98% | 8,000 |
| Feb 2, 2026 | 268.00 | 280.00 | 268.00 | 278.85 | 278.85 | 1.58% | 10,800 |
| Feb 1, 2026 | 278.00 | 279.00 | 273.60 | 274.50 | 274.50 | -1.26% | 8,400 |
| Jan 30, 2026 | 279.85 | 279.85 | 278.00 | 278.00 | 278.00 | 0.32% | 6,800 |
| Jan 29, 2026 | 274.60 | 282.00 | 273.10 | 277.10 | 277.10 | -1.53% | 8,000 |
| Jan 28, 2026 | 283.00 | 286.75 | 275.05 | 281.40 | 281.40 | -0.57% | 14,000 |
| Jan 27, 2026 | 272.00 | 290.00 | 272.00 | 283.00 | 283.00 | 1.80% | 8,800 |
| Jan 23, 2026 | 288.00 | 289.45 | 278.00 | 278.00 | 278.00 | -3.02% | 13,600 |
| Jan 22, 2026 | 284.00 | 286.65 | 282.20 | 286.65 | 286.65 | 5.00% | 18,400 |
| Jan 21, 2026 | 273.50 | 276.00 | 264.00 | 273.00 | 273.00 | -0.55% | 14,000 |
| Jan 20, 2026 | 282.00 | 285.00 | 273.70 | 274.50 | 274.50 | -4.72% | 19,600 |
| Jan 19, 2026 | 295.00 | 295.00 | 285.00 | 288.10 | 288.10 | -3.97% | 34,800 |
| Jan 16, 2026 | 295.70 | 305.00 | 295.00 | 300.00 | 300.00 | -0.28% | 13,600 |
| Jan 14, 2026 | 300.80 | 305.00 | 292.10 | 300.85 | 300.85 | 0.85% | 10,800 |
| Jan 13, 2026 | 294.20 | 299.85 | 290.00 | 298.30 | 298.30 | 1.39% | 9,600 |
| Jan 12, 2026 | 295.00 | 296.90 | 286.00 | 294.20 | 294.20 | -0.20% | 14,400 |
| Jan 9, 2026 | 299.80 | 299.80 | 284.50 | 294.80 | 294.80 | -1.22% | 18,800 |
| Jan 8, 2026 | 313.80 | 313.80 | 295.00 | 298.45 | 298.45 | -2.94% | 16,400 |
| Jan 7, 2026 | 300.55 | 309.95 | 300.55 | 307.50 | 307.50 | 1.80% | 12,400 |
| Jan 6, 2026 | 312.85 | 313.75 | 301.10 | 302.05 | 302.05 | -3.47% | 19,600 |
| Jan 5, 2026 | 311.10 | 312.90 | 304.00 | 312.90 | 312.90 | -1.91% | 16,000 |
| Jan 2, 2026 | 329.90 | 336.00 | 308.00 | 319.00 | 319.00 | -0.45% | 44,800 |
| Jan 1, 2026 | 313.90 | 320.45 | 312.50 | 320.45 | 320.45 | 5.00% | 21,200 |
| Dec 31, 2025 | 294.00 | 305.20 | 283.15 | 305.20 | 305.20 | 4.99% | 24,000 |
| Dec 30, 2025 | 295.60 | 295.60 | 283.95 | 290.70 | 290.70 | -2.73% | 41,600 |
| Dec 29, 2025 | 306.50 | 306.50 | 298.00 | 298.85 | 298.85 | -2.50% | 24,400 |
| Dec 26, 2025 | 329.00 | 329.00 | 304.50 | 306.50 | 306.50 | -2.93% | 29,600 |
| Dec 24, 2025 | 322.80 | 322.80 | 309.10 | 315.75 | 315.75 | -2.08% | 40,800 |
| Dec 23, 2025 | 321.00 | 328.00 | 321.00 | 322.45 | 322.45 | 0.45% | 24,000 |
| Dec 22, 2025 | 329.00 | 338.00 | 320.50 | 321.00 | 321.00 | -4.85% | 90,400 |
| Dec 19, 2025 | 339.00 | 340.90 | 328.50 | 337.35 | 337.35 | -0.21% | 26,400 |
| Dec 18, 2025 | 351.00 | 351.00 | 335.20 | 338.05 | 338.05 | -3.41% | 12,400 |
| Dec 17, 2025 | 337.05 | 351.65 | 331.00 | 350.00 | 350.00 | 3.84% | 23,600 |
| Dec 16, 2025 | 342.00 | 344.00 | 335.50 | 337.05 | 337.05 | -3.26% | 11,600 |
| Dec 15, 2025 | 355.10 | 360.00 | 346.65 | 348.40 | 348.40 | -4.48% | 42,400 |
| Dec 12, 2025 | 376.40 | 378.50 | 362.50 | 364.75 | 364.75 | -0.72% | 36,800 |
| Dec 11, 2025 | 365.50 | 384.00 | 365.50 | 367.40 | 367.40 | -0.84% | 58,400 |
| Dec 10, 2025 | 353.60 | 371.25 | 353.60 | 370.50 | 370.50 | 4.78% | 47,200 |
| Dec 9, 2025 | 340.00 | 354.05 | 320.35 | 353.60 | 353.60 | 4.86% | 64,800 |
| Dec 8, 2025 | 343.00 | 356.00 | 336.65 | 337.20 | 337.20 | -4.84% | 41,200 |
| Dec 5, 2025 | 363.90 | 363.90 | 347.50 | 354.35 | 354.35 | -3.12% | 47,600 |
| Dec 4, 2025 | 356.55 | 374.35 | 350.00 | 365.75 | 365.75 | 2.58% | 45,200 |
| Dec 3, 2025 | 360.00 | 361.50 | 350.00 | 356.55 | 356.55 | -1.97% | 58,400 |
| Dec 2, 2025 | 366.50 | 369.90 | 350.10 | 363.70 | 363.70 | -0.76% | 42,400 |
| Dec 1, 2025 | 355.00 | 383.50 | 354.10 | 366.50 | 366.50 | -1.61% | 46,400 |
| Nov 28, 2025 | 399.85 | 400.00 | 347.50 | 372.50 | 372.50 | -6.38% | 212,800 |
| Nov 27, 2025 | 395.00 | 411.00 | 395.00 | 397.90 | 397.90 | 0.99% | 110,000 |
| Nov 26, 2025 | 363.40 | 399.00 | 360.00 | 394.00 | 394.00 | 11.63% | 176,000 |
| Nov 25, 2025 | 371.00 | 371.00 | 350.50 | 352.95 | 352.95 | -5.34% | 46,800 |
| Nov 24, 2025 | 368.60 | 384.00 | 366.30 | 372.85 | 372.85 | 1.15% | 65,200 |
| Nov 21, 2025 | 362.05 | 382.00 | 362.05 | 368.60 | 368.60 | 1.96% | 108,400 |
| Nov 20, 2025 | 356.05 | 384.00 | 356.05 | 361.50 | 361.50 | 0.96% | 217,200 |
| Nov 19, 2025 | 319.50 | 366.00 | 317.10 | 358.05 | 358.05 | 12.82% | 344,400 |
| Nov 18, 2025 | 313.00 | 321.00 | 305.00 | 317.35 | 317.35 | 1.41% | 55,600 |
| Nov 17, 2025 | 312.00 | 325.95 | 311.25 | 312.95 | 312.95 | 0.82% | 92,800 |
| Nov 14, 2025 | 294.00 | 320.00 | 291.70 | 310.40 | 310.40 | 7.15% | 237,600 |
| Nov 13, 2025 | 294.85 | 297.00 | 279.95 | 289.70 | 289.70 | 0.75% | 80,000 |
| Nov 12, 2025 | 299.95 | 300.00 | 287.00 | 287.55 | 287.55 | -3.78% | 45,600 |
| Nov 11, 2025 | 297.60 | 300.80 | 285.05 | 298.85 | 298.85 | 0.45% | 120,400 |
| Nov 10, 2025 | 289.00 | 311.00 | 288.55 | 297.50 | 297.50 | 9.03% | 371,200 |
| Nov 7, 2025 | 252.00 | 285.00 | 252.00 | 272.85 | 272.85 | 6.40% | 108,800 |
| Nov 6, 2025 | 246.00 | 260.00 | 246.00 | 256.45 | 256.45 | 4.31% | 77,600 |
| Nov 4, 2025 | 243.95 | 248.00 | 240.65 | 245.85 | 245.85 | 2.44% | 29,600 |
| Nov 3, 2025 | 245.00 | 245.80 | 237.20 | 240.00 | 240.00 | -0.74% | 12,400 |
| Oct 31, 2025 | 238.45 | 242.00 | 238.00 | 241.80 | 241.80 | 1.43% | 12,000 |
| Oct 30, 2025 | 233.05 | 238.90 | 233.00 | 238.40 | 238.40 | 1.55% | 16,000 |
| Oct 29, 2025 | 235.00 | 236.95 | 231.50 | 234.75 | 234.75 | -0.09% | 7,600 |
| Oct 28, 2025 | 237.00 | 241.00 | 234.50 | 234.95 | 234.95 | -0.23% | 25,200 |
| Oct 27, 2025 | 232.70 | 237.20 | 230.00 | 235.50 | 235.50 | 2.21% | 12,000 |
| Oct 24, 2025 | 231.35 | 232.00 | 226.45 | 230.40 | 230.40 | 1.61% | 8,800 |
| Oct 23, 2025 | 228.15 | 232.50 | 226.25 | 226.75 | 226.75 | -2.33% | 13,600 |
| Oct 21, 2025 | 237.85 | 237.85 | 228.05 | 232.15 | 232.15 | 1.18% | 6,000 |
| Oct 20, 2025 | 229.00 | 230.00 | 226.15 | 229.45 | 229.45 | 1.82% | 7,600 |
| Oct 17, 2025 | 235.00 | 235.00 | 224.20 | 225.35 | 225.35 | -3.28% | 39,200 |
| Oct 16, 2025 | 237.05 | 237.05 | 231.00 | 233.00 | 233.00 | -1.23% | 14,000 |
| Oct 15, 2025 | 234.00 | 239.00 | 233.20 | 235.90 | 235.90 | 1.75% | 20,800 |
| Oct 14, 2025 | 232.10 | 234.45 | 227.50 | 231.85 | 231.85 | -0.71% | 11,600 |