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 ()
27-May-2022 16.50 17.80 16.50 16.70 153 1.37 69,110 1.27 0.24
26-May-2022 18.40 18.40 17.10 17.10 113 0.89 36,342 1.25 -1.30
25-May-2022 19.50 19.50 17.80 18 274 2.07 87,950 1.69 -1.40
24-May-2022 18.60 18.60 16.90 18.60 524 12.20 440,764 1.68 0
23-May-2022 16.90 16.90 16.90 16.90 44 0.78 46,147 0 0
20-May-2022 15 15.30 15 15.30 59 0.98 63,753 0.34 0.34
19-May-2022 14.60 14.60 13.30 14 43 0.24 11,970 1.36 -0.70
18-May-2022 13.50 14.50 13.50 14.30 16 0.01 423 0.92 0.73
17-May-2022 14.90 14.90 13.60 14.30 23 0.08 4,628 1.23 -0.50
16-May-2022 13.50 14.30 13.50 14.20 39 0.32 22,565 0.81 0.72
13-May-2022 12.90 14.40 12.90 14 31 0.12 5,748 1.53 1.10
12-May-2022 13.50 14 12.70 13.50 44 0.49 37,429 1.29 0.09
11-May-2022 13.40 13.90 12.50 13.70 34 0.12 9,285 1.36 0.33
10-May-2022 13.80 14.30 13.40 13.80 42 0.35 19,769 0.93 -0
09-May-2022 13.50 14.20 13.20 13.80 38 0.12 6,738 1.03 0.29
06-May-2022 13 13.80 13 13.50 27 0.11 6,175 0.81 0.48
05-May-2022 13.40 14.30 13.40 13.60 23 0.09 5,816 0.87 0.13
04-May-2022 14.90 14.90 13.20 13.60 44 0.21 13,010 1.73 -1.30
02-May-2022 14.20 15 13.50 13.60 36 0.13 9,407 1.46 -0.60
29-Apr-2022 14.10 14.20 13.70 13.90 34 0.16 10,209 0.50 -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