Home > Share Market > Stocks > Syschem (India) > Share Price History

Syschem (India) - Share Price History

Syschem (India)

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

Syschem (India) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Jul-2022 26.30 27.10 24.80 27.10 138 3.88 146,844 2.30 0.80
01-Jul-2022 27.10 27.60 25.70 25.90 155 1.84 71,176 1.90 -1.20
30-Jun-2022 27.90 28.20 25.80 27.10 217 4.75 175,084 2.45 -0.80
29-Jun-2022 26.50 27.10 24.60 27 366 8.04 304,994 2.50 0.45
28-Jun-2022 25.80 25.80 23.70 25.80 153 5.01 194,827 2.15 0
27-Jun-2022 24.60 24.60 24.60 24.60 36 0.74 30,004 0 0
24-Jun-2022 23.30 23.50 23.20 23.50 56 1.19 51,074 0.25 0.15
23-Jun-2022 22 22.40 20.40 22.40 132 2.91 133,373 1.95 0.40
22-Jun-2022 21.20 22.50 21.20 21.30 128 1.96 92,068 1.30 0.10
21-Jun-2022 22.30 23.50 22.30 22.30 53 0.52 23,189 1.15 0
20-Jun-2022 25 25.20 23.50 23.50 133 1.80 70,312 1.75 -1.60
17-Jun-2022 23.60 24.70 22.40 24.70 324 6.12 201,927 2.30 1.05
16-Jun-2022 23.60 23.60 21.90 23.60 581 15.30 375,402 1.70 -0.10
15-Jun-2022 22.50 22.50 22.50 22.50 45 2.01 89,388 0 0
14-Jun-2022 20.70 21.50 20.70 21.50 83 1.39 63,617 0.80 0.75
13-Jun-2022 19.80 20.70 19.20 20.50 144 1.88 85,624 1.55 0.70
10-Jun-2022 20 20.70 19.50 19.80 91 1.37 60,517 1.15 -0.30
09-Jun-2022 21 21.10 19.90 19.90 152 1.99 84,196 1.20 -1.10
08-Jun-2022 21.80 21.80 20.70 20.90 95 1.35 58,739 1.10 -0.90
07-Jun-2022 21.20 22.50 20.60 21.60 294 3.93 144,724 1.85 0.35
06-Jun-2022 21.80 21.80 20 21.70 392 7.53 280,187 1.80 -0.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity