Syschem (India)

Syschem (India) Ltd Historical Data

NSEBSE

₹54.16

(2.36%)

Feb 11, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/01/2026

To Date

11/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	52.92	52.92	48.21	49.92	156	20,22,953	34,460
13-Jan-2026	49	51.46	48.55	49.52	92	9,73,874	17,062
14-Jan-2026	51.89	51.89	49	50.5	83	2,90,866	3,800
16-Jan-2026	50.75	51.81	50	51.08	58	2,30,904	3,232
19-Jan-2026	51	51	48.13	49.47	112	8,35,463	10,911
20-Jan-2026	50.46	50.46	48	48.49	101	6,54,864	9,878
21-Jan-2026	44.56	49.34	44.05	45.19	136	5,93,962	9,081
22-Jan-2026	47.34	47.34	44.57	46.91	99	2,03,548	2,896
23-Jan-2026	47.84	49.49	46	46.15	71	2,75,380	5,706
27-Jan-2026	45.25	49.35	44.51	45.45	142	10,67,395	14,655
28-Jan-2026	47.55	47.55	45.5	46.31	78	5,16,968	8,395
29-Jan-2026	49	49.25	46.12	47.51	86	9,90,179	18,148
30-Jan-2026	47.51	47.51	44	46.87	193	19,56,359	33,521
01-Feb-2026	46.07	49	46.07	48.59	81	2,82,783	4,018
02-Feb-2026	51.7	52	45.1	49.57	110	6,23,543	9,287
03-Feb-2026	54.52	54.52	52.73	54.41	474	95,12,481	1,28,912
04-Feb-2026	55.5	57.8	53.15	53.89	768	80,76,924	97,740
05-Feb-2026	53.89	56.84	51.1	52.91	309	14,13,367	16,452
06-Feb-2026	55.73	55.73	51.61	52.21	204	8,75,844	12,491
09-Feb-2026	52.22	54.8	50	52.05	253	18,32,089	25,553
10-Feb-2026	51.5	54.4	50.55	52.91	204	21,86,986	32,626

Syschem (India): Related NEWS

No Record Found

Invest wise with Expert advice