Systango Tech

Systango Technologies Ltd Historical Data

NSEBSE

₹233.35

(-1.10%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	243	253.7	241.5	248.45	93	1,06,23,960	31,200
21-Aug-2025	247	251.7	242	242.85	31	37,35,600	9,600
22-Aug-2025	242	245.2	239.05	239.5	22	22,30,560	6,400
25-Aug-2025	241.8	243.4	236.75	238.35	22	26,93,960	9,200
26-Aug-2025	233	240.95	231.25	236.75	24	29,17,700	7,600
28-Aug-2025	234.05	239	233.75	237.9	9	8,50,120	3,200
29-Aug-2025	235.5	235.5	229	231.55	36	36,17,660	7,600
01-Sep-2025	238	239	232	232.1	14	13,15,140	4,400
02-Sep-2025	232	238	230.1	232.7	19	20,58,900	7,200
03-Sep-2025	230.05	235	230.05	232	10	9,31,400	2,400
04-Sep-2025	232.75	234	229	232.25	33	31,52,480	9,600
05-Sep-2025	232.25	232.25	225	227.3	41	41,86,860	11,600
08-Sep-2025	230.15	230.15	225	226.85	34	39,05,260	13,600
09-Sep-2025	226.4	240.8	224.6	234.1	52	66,28,940	23,600
10-Sep-2025	237	240.75	233	238.5	47	48,45,340	16,000
11-Sep-2025	236.15	239.8	233.9	234.7	19	18,88,440	5,200
12-Sep-2025	232.55	237	231.5	232.5	19	18,62,800	4,400
15-Sep-2025	231.35	240.85	231.35	234.5	26	26,61,580	10,000
16-Sep-2025	238.75	243	238.75	242.3	36	44,19,720	15,200
17-Sep-2025	238.15	242	235.85	235.95	22	20,91,160	7,200
18-Sep-2025	236	236	232.3	233.35	10	10,28,220	2,800

Systango Tech: Related NEWS

No Record Found

Invest wise with Expert advice