Syschem (India)

Syschem (India) Ltd Historical Data

NSEBSE

₹48.22

(-5.62%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	58.85	60.95	58.85	59.26	201	30,76,117	51,235
11-Nov-2025	59.75	59.89	56.72	58.7	142	22,72,060	38,792
12-Nov-2025	58.89	59.18	56.9	57.21	118	17,23,899	29,900
13-Nov-2025	58.09	58.09	55.11	55.75	93	10,02,663	17,692
14-Nov-2025	55.75	57.49	53.91	57.31	89	7,76,815	14,171
17-Nov-2025	57.25	59.39	56.31	57.01	82	9,86,265	17,163
18-Nov-2025	57.99	57.99	55.05	56.5	70	5,57,365	9,951
19-Nov-2025	55.37	56.95	54.7	56.95	65	6,95,707	12,352
20-Nov-2025	57.2	57.2	55.65	56.8	70	21,31,125	37,551
21-Nov-2025	57.5	57.5	55.11	55.72	74	10,21,299	18,129
24-Nov-2025	56.98	56.98	54	54.16	85	12,26,556	22,362
25-Nov-2025	54.08	54.5	52	52.07	91	9,76,749	18,460
26-Nov-2025	52.07	54.49	52	52.99	118	15,91,188	30,049
27-Nov-2025	53.99	54.25	52.58	53.48	58	3,96,707	7,353
28-Nov-2025	56.15	56.15	54	54.36	96	7,61,323	13,770
01-Dec-2025	56.19	56.19	53.02	54.61	44	1,46,784	2,671
02-Dec-2025	53.1	55	53.1	53.43	43	1,49,374	2,294
03-Dec-2025	53.26	54.39	50.77	51.53	116	13,98,259	25,557
04-Dec-2025	53.83	53.83	50.9	51.06	68	3,19,761	5,503
05-Dec-2025	50.05	51.68	49.55	50.36	74	3,95,088	6,676
08-Dec-2025	51	51.55	50.6	51.09	93	3,43,151	5,596
09-Dec-2025	50	50	47.99	48.22	187	31,99,473	50,732

Syschem (India): Related NEWS

No Record Found

Invest wise with Expert advice