Syschem (India)

Syschem (India) Ltd Historical Data

NSEBSE

₹51

(-1.45%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	48.05	49.5	46.3	46.73	128	18,67,544	29,473
11-Dec-2025	46.06	48.7	46.06	47.92	81	7,60,998	13,290
12-Dec-2025	47.23	49.5	47.23	48.6	55	5,80,447	9,532
15-Dec-2025	49.9	49.9	48.33	48.35	63	4,01,161	7,610
16-Dec-2025	48	49.8	47.21	48.01	59	2,07,877	3,738
17-Dec-2025	49.89	49.89	48.4	48.41	55	2,91,119	5,254
18-Dec-2025	48.5	48.96	47	47.9	82	8,23,195	15,301
19-Dec-2025	47.9	48.9	47.21	48.69	32	83,977	1,098
22-Dec-2025	47.3	49.6	47.3	48.22	75	6,06,151	7,307
23-Dec-2025	49.5	49.9	48.23	48.25	53	1,45,719	1,909
24-Dec-2025	50.4	50.4	46.7	47.28	99	6,59,344	12,405
26-Dec-2025	46.33	48.47	46.33	47.57	85	7,82,662	10,500
29-Dec-2025	46.55	48.88	46.55	46.66	86	5,31,007	9,380
30-Dec-2025	46.67	47.44	45.63	46.58	54	2,49,592	4,613
31-Dec-2025	46.5	47.39	46	46.75	67	3,13,077	6,301
01-Jan-2026	47.5	47.73	46.25	46.9	33	2,86,575	4,326
02-Jan-2026	46.11	48.69	46.11	47	98	8,97,398	12,520
05-Jan-2026	48	51.7	47.66	51.22	255	21,24,314	27,649
06-Jan-2026	52.25	55.5	51.22	53.34	343	24,75,075	37,045
07-Jan-2026	54.99	55.9	53.5	54.93	348	58,10,421	76,152
08-Jan-2026	54.5	55.97	51.65	51.75	139	11,15,487	17,517

Syschem (India): Related NEWS

No Record Found

Invest wise with Expert advice