Systango Technologies Limited (NSE:SYSTANGO)
India
· Delayed Price · Currency is INR 284.00
+4.05 (1.45%)
Apr 29, 2026, 3:23 PM IST
Systango Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 279.95 | 294.60 | 279.95 | 284.00 | 284.00 | 1.45% | 22,400 |
| Apr 28, 2026 | 276.00 | 280.00 | 276.00 | 279.95 | 279.95 | 1.58% | 5,600 |
| Apr 27, 2026 | 270.00 | 283.80 | 265.50 | 275.60 | 275.60 | 2.07% | 14,000 |
| Apr 24, 2026 | 270.60 | 271.10 | 266.00 | 270.00 | 270.00 | -0.72% | 9,600 |
| Apr 23, 2026 | 273.55 | 275.00 | 267.20 | 271.95 | 271.95 | -0.58% | 8,000 |
| Apr 22, 2026 | 274.00 | 274.70 | 271.25 | 273.55 | 273.55 | -0.78% | 10,000 |
| Apr 21, 2026 | 283.05 | 283.30 | 272.15 | 275.70 | 275.70 | -2.72% | 8,800 |
| Apr 20, 2026 | 281.00 | 286.60 | 275.00 | 283.40 | 283.40 | 1.65% | 22,400 |
| Apr 17, 2026 | 281.40 | 289.00 | 276.20 | 278.80 | 278.80 | -0.82% | 24,400 |
| Apr 16, 2026 | 296.95 | 296.95 | 278.10 | 281.10 | 281.10 | -0.05% | 15,600 |
| Apr 15, 2026 | 284.95 | 290.00 | 280.00 | 281.25 | 281.25 | 3.78% | 18,800 |
| Apr 13, 2026 | 265.05 | 280.00 | 258.00 | 271.00 | 271.00 | -2.15% | 33,600 |
| Apr 10, 2026 | 282.70 | 285.00 | 272.50 | 276.95 | 276.95 | 3.01% | 10,400 |
| Apr 9, 2026 | 273.45 | 273.50 | 260.00 | 268.85 | 268.85 | -1.70% | 19,200 |
| Apr 8, 2026 | 288.00 | 300.00 | 271.00 | 273.50 | 273.50 | 0.26% | 26,800 |
| Apr 7, 2026 | 259.55 | 275.00 | 259.55 | 272.80 | 272.80 | 3.55% | 27,600 |
| Apr 6, 2026 | 254.15 | 264.00 | 252.00 | 263.45 | 263.45 | 3.68% | 13,600 |
| Apr 2, 2026 | 238.00 | 260.00 | 238.00 | 254.10 | 254.10 | 2.87% | 17,200 |
| Apr 1, 2026 | 242.00 | 248.50 | 242.00 | 247.00 | 247.00 | 6.42% | 6,800 |
| Mar 30, 2026 | 234.95 | 240.00 | 230.00 | 232.10 | 232.10 | -2.46% | 29,600 |
| Mar 27, 2026 | 246.30 | 250.05 | 237.00 | 237.95 | 237.95 | -6.98% | 22,800 |
| Mar 25, 2026 | 256.00 | 256.80 | 251.00 | 255.80 | 255.80 | 3.21% | 15,600 |
| Mar 24, 2026 | 255.00 | 256.00 | 243.60 | 247.85 | 247.85 | 2.78% | 20,400 |
| Mar 23, 2026 | 251.00 | 254.80 | 240.00 | 241.15 | 241.15 | -5.04% | 26,800 |
| Mar 20, 2026 | 255.00 | 264.90 | 252.10 | 253.95 | 253.95 | 0.26% | 9,200 |
| Mar 19, 2026 | 258.40 | 258.40 | 250.00 | 253.30 | 253.30 | -2.56% | 14,800 |
| Mar 18, 2026 | 248.80 | 270.00 | 240.45 | 259.95 | 259.95 | 7.26% | 38,000 |
| Mar 17, 2026 | 249.90 | 250.95 | 242.00 | 242.35 | 242.35 | -3.43% | 8,800 |
| Mar 16, 2026 | 232.55 | 260.00 | 232.00 | 250.95 | 250.95 | 6.33% | 20,000 |
| Mar 13, 2026 | 240.00 | 246.40 | 234.00 | 236.00 | 236.00 | -2.88% | 13,200 |
| Mar 12, 2026 | 245.00 | 248.00 | 243.00 | 243.00 | 243.00 | -0.94% | 14,000 |
| Mar 11, 2026 | 252.60 | 252.60 | 245.00 | 245.30 | 245.30 | -2.87% | 8,400 |
| Mar 10, 2026 | 237.00 | 254.50 | 237.00 | 252.55 | 252.55 | 8.09% | 22,000 |
| 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 |