Systango Tech

Systango Technologies Ltd Historical Data

NSEBSE

₹364.75

(-0.72%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Nov-2025	368.6	384	366.3	372.85	159	2,44,15,760	41,200
25-Nov-2025	371	371	350.5	352.95	113	1,67,93,880	28,800
26-Nov-2025	363.4	399	360	394	389	6,80,29,060	1,17,200
27-Nov-2025	395	411	395	397.9	248	4,42,59,400	63,200
28-Nov-2025	399.85	400	347.5	372.5	456	7,75,93,800	1,09,200
01-Dec-2025	355	383.5	354.1	366.5	78	1,73,39,800	38,800
02-Dec-2025	366.5	369.9	350.1	363.7	90	1,53,04,700	38,000
03-Dec-2025	360	361.5	350	356.55	127	2,07,17,220	52,400
04-Dec-2025	356.55	374.35	350	365.75	97	1,64,59,520	35,200
05-Dec-2025	363.9	363.9	347.5	354.35	77	1,68,06,700	44,400
08-Dec-2025	343	356	336.65	337.2	93	1,41,08,920	38,000
09-Dec-2025	340	354.05	320.35	353.6	135	2,14,27,000	53,600
10-Dec-2025	353.6	371.25	353.6	370.5	104	1,72,70,780	45,200
11-Dec-2025	365.5	384	365.5	367.4	134	2,19,81,420	51,200
12-Dec-2025	376.4	378.5	362.5	364.75	67	1,36,16,020	34,000

Systango Tech: Related NEWS

No Record Found

Invest wise with Expert advice