Systango Tech

Systango Technologies Ltd Historical Data

NSEBSE

₹272.85

(6.40%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	232.5	235	226	229.6	18	17,53,640	5,600
09-Oct-2025	233.7	236.9	227.05	234.7	29	41,80,240	14,400
10-Oct-2025	235.8	238	228	235	51	58,76,680	17,200
13-Oct-2025	230	237.85	230	233.5	18	24,47,400	8,800
14-Oct-2025	232.1	234.45	227.5	231.85	25	26,78,460	8,800
15-Oct-2025	234	239	233.2	235.9	46	49,33,200	14,400
16-Oct-2025	237.05	237.05	231	233	27	32,64,580	12,000
17-Oct-2025	235	235	224.2	225.35	68	90,04,920	32,000
20-Oct-2025	229	230	226.15	229.45	18	17,40,120	6,800
21-Oct-2025	237.85	237.85	228.05	232.15	15	14,01,040	4,400
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

Systango Tech: Related NEWS

No Record Found

Invest wise with Expert advice