Systango Tech

Systango Technologies Ltd Historical Data

NSEBSE

₹368.6

(1.96%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	228.15	232.5	226.25	226.75	28	31,14,640	11,600
24-Oct-2025	231.35	232	226.45	230.4	21	20,21,580	6,400
27-Oct-2025	232.7	237.2	230	235.5	29	28,05,440	11,200
28-Oct-2025	237	241	234.5	234.95	50	59,89,220	20,000
29-Oct-2025	235	236.95	231.5	234.75	17	17,74,080	5,200
30-Oct-2025	233.05	238.9	233	238.4	35	37,90,660	14,000
31-Oct-2025	238.45	242	238	241.8	28	28,86,440	10,000
03-Nov-2025	245	245.8	237.2	240	25	29,81,220	11,600
04-Nov-2025	243.95	248	240.65	245.85	66	72,55,980	21,200
06-Nov-2025	246	260	246	256.45	161	1,96,38,380	58,000
07-Nov-2025	252	285	252	272.85	230	2,90,59,400	79,600
10-Nov-2025	289	311	288.55	297.5	785	11,14,75,480	2,61,600
11-Nov-2025	297.6	300.8	285.05	298.85	259	3,53,15,660	73,600
12-Nov-2025	299.95	300	287	287.55	110	1,32,79,840	31,200
13-Nov-2025	294.85	297	279.95	289.7	157	2,30,31,720	52,800
14-Nov-2025	294	320	291.7	310.4	528	7,37,91,260	1,50,400
17-Nov-2025	312	325.95	311.25	312.95	207	2,94,57,140	66,800
18-Nov-2025	313	321	305	317.35	124	1,75,01,000	40,800
19-Nov-2025	319.5	366	317.1	358.05	694	11,94,64,920	2,01,200
20-Nov-2025	356.05	384	356.05	361.5	462	8,05,62,460	1,25,600
21-Nov-2025	362.05	382	362.05	368.6	256	4,01,96,060	62,800

Systango Tech: Related NEWS

No Record Found

Invest wise with Expert advice