Syschem (India)

Syschem (India) Ltd Historical Data

NSEBSE

₹59.66

(4.65%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	58.4	58.4	56.08	56.57	75	4,68,610	8,255
07-Oct-2025	56	58.2	56	56.56	106	8,68,862	15,174
08-Oct-2025	58	58	55.51	56.1	106	13,54,137	23,972
09-Oct-2025	56	58.3	56	56.24	72	3,53,720	6,186
10-Oct-2025	57.64	57.64	54.76	56.92	81	8,06,518	14,259
13-Oct-2025	59.45	59.45	56.02	57.6	98	7,12,958	12,346
14-Oct-2025	57.6	57.88	56.05	56.3	88	14,55,843	25,670
15-Oct-2025	57.98	57.98	55.05	56.04	77	6,53,911	11,635
16-Oct-2025	55.5	56.98	54	54.8	131	8,88,743	16,240
17-Oct-2025	54.8	55.98	54.8	54.87	88	10,11,045	18,260
20-Oct-2025	54.87	56.93	53.8	55.02	80	2,39,528	4,331
21-Oct-2025	53.9	56	53.9	55.05	50	8,98,047	16,309
23-Oct-2025	54.5	56	54	54.98	84	27,23,259	48,934
24-Oct-2025	56.06	56.06	54.4	54.99	62	27,78,018	50,107
27-Oct-2025	54.01	55.48	54.01	54.7	79	13,32,974	24,263
28-Oct-2025	53.89	56	53.89	54.6	82	9,17,704	16,887
29-Oct-2025	54.6	55.6	54.12	55.37	78	7,60,385	13,922
30-Oct-2025	54.38	55.59	54.1	54.31	72	5,82,867	10,619
31-Oct-2025	54.25	54.8	54.25	54.3	68	11,70,018	21,531
03-Nov-2025	54	57.01	54	57.01	154	15,70,831	27,894

Syschem (India): Related NEWS

No Record Found

Invest wise with Expert advice