Syschem (India)

Syschem (India) Ltd Historical Data

NSEBSE

₹52.24

(13.69%)

Aug 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	47.35	47.35	45.48	45.58	172	15,16,496	22,456
24-Jul-2025	45.35	46.3	45.3	45.75	112	9,76,109	19,847
25-Jul-2025	46.5	46.5	44.67	44.95	115	15,70,950	28,841
28-Jul-2025	45.83	45.83	44.2	45.44	113	7,95,850	12,917
29-Jul-2025	46.5	46.5	44.55	45.85	43	11,47,827	24,431
30-Jul-2025	46.64	46.64	43.99	44.24	148	13,71,677	22,707
31-Jul-2025	44.7	46.5	43.5	44.52	103	7,79,407	13,958
01-Aug-2025	44	45.5	44	44.69	77	4,66,321	7,833
04-Aug-2025	45.05	46.4	43.8	44.02	111	6,03,561	9,455
05-Aug-2025	45.85	47	45	45.76	319	59,40,000	1,00,959
06-Aug-2025	46.24	46.5	45.17	45.67	220	14,54,344	23,989
07-Aug-2025	45.8	46	45	45.62	201	13,33,885	24,801
08-Aug-2025	46.4	46.4	44.2	44.98	100	6,78,110	12,344
11-Aug-2025	46.1	46.1	44.8	45.47	63	3,49,327	6,439
12-Aug-2025	46	47.2	45.5	45.59	178	24,56,463	39,335
13-Aug-2025	45	47.5	45	46.97	264	71,05,989	1,22,385
14-Aug-2025	45.4	47.5	45.4	46.55	102	10,29,224	17,269
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

Syschem (India): Related NEWS

No Record Found

Invest wise with Expert advice