Systango Tech

Systango Technologies Ltd Historical Data

NSEBSE

₹242.85

(-2.25%)

Aug 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	238.45	238.45	236.5	238	19	21,81,080	8,000
24-Jul-2025	239	239.5	234.2	236.7	21	19,90,840	5,600
25-Jul-2025	236.7	244	234.3	241.8	71	80,92,000	25,600
28-Jul-2025	236	236.8	232	234.55	47	45,99,340	13,200
29-Jul-2025	235	238	232	237.45	24	33,96,360	11,600
30-Jul-2025	241.9	243	235.15	235.15	19	19,19,580	4,400
31-Jul-2025	234.5	235.1	231	232.3	34	31,72,580	9,200
01-Aug-2025	233	234	228.7	231.5	40	43,43,200	14,400
04-Aug-2025	232	235	231.05	231.05	16	23,31,500	8,800
05-Aug-2025	232.15	232.95	229.95	232.5	10	13,87,060	5,200
06-Aug-2025	233	233	220.2	223.85	30	28,83,320	9,600
07-Aug-2025	225	227	214.6	219.9	49	44,81,660	14,400
08-Aug-2025	221.6	222	218.8	220	22	27,33,660	9,600
11-Aug-2025	217.05	221.5	217.05	221.45	7	6,16,160	2,400
12-Aug-2025	216	222.95	216	222.55	21	19,44,660	6,400
13-Aug-2025	223	227	219.05	225.05	26	32,17,700	14,000
14-Aug-2025	222.65	225.5	215	220.95	43	43,29,140	12,800
18-Aug-2025	225	232.5	224	229.1	48	55,51,200	22,000
19-Aug-2025	232.05	246.45	231	242.85	79	83,58,040	26,800
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

Systango Tech: Related NEWS

No Record Found

Invest wise with Expert advice