Syschem (India)

Syschem (India) Ltd Historical Data

NSEBSE

₹53.26

(-1.39%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	47.8	47.8	45.27	47.18	149	31,58,059	46,484
19-Aug-2025	48	48	45.7	46.5	90	15,13,783	28,073
20-Aug-2025	47.5	47.5	45.61	45.95	105	6,67,962	10,784
21-Aug-2025	46.8	53	46.8	52.24	789	1,37,10,589	2,10,045
22-Aug-2025	53	57.9	50.72	55.79	1,667	2,70,07,650	2,74,248
25-Aug-2025	56	62	54.61	59.89	1,651	2,68,33,597	2,87,047
26-Aug-2025	60.97	62	57.02	57.76	801	93,58,508	98,312
28-Aug-2025	56	57.48	55.51	55.86	344	50,34,801	67,153
29-Aug-2025	56	57.5	55.03	57.32	233	41,64,552	59,205
01-Sep-2025	57.35	57.35	56	56.37	223	36,80,894	52,518
02-Sep-2025	57.5	59.9	56.1	57.29	259	33,29,495	37,749
03-Sep-2025	57.45	61.49	57	58.34	572	84,66,564	1,09,783
04-Sep-2025	60.5	60.65	58.1	59.37	294	37,02,422	47,890
05-Sep-2025	60.93	60.93	56.55	57.69	251	20,04,004	23,264
08-Sep-2025	60.85	60.85	55	55.21	330	27,74,040	37,658
09-Sep-2025	55.21	56.19	53.01	54.65	108	10,95,260	20,182
10-Sep-2025	55.5	55.5	53	53.91	155	20,81,081	38,755
11-Sep-2025	54	55	53.23	53.5	96	12,74,444	23,673
12-Sep-2025	53.85	55.45	53.8	54.26	131	22,97,838	42,096
15-Sep-2025	56.08	56.08	52.5	54.01	91	15,61,815	28,761
16-Sep-2025	55.09	55.36	53	53.26	131	13,44,225	25,180

Syschem (India): Related NEWS

No Record Found

Invest wise with Expert advice