iifl-logo

Systematic Industries Ltd Historical Data

235.75
(15.76%)
Oct 30, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Systematic Industries Ltd Historical Data

30/09/2025calendar-icon
30/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

01-Oct-2025

193.8

199186196.451,67541,98,23,84021,67,200

03-Oct-2025

192

206.25192205.13196,28,77,6303,16,200

06-Oct-2025

206.25

211.9197.05209.12353,90,85,5601,89,600

07-Oct-2025

203.55

204.3198.65198.651032,32,61,6101,16,400

08-Oct-2025

201

205197199.41032,48,16,9001,23,000

09-Oct-2025

199.5

202.5194196.24764,97,94033,000

10-Oct-2025

196.2

206194.552061191,87,58,79091,800

13-Oct-2025

201.95

210201205.556490,53,49043,800

14-Oct-2025

202.1

203.8195.3201.15703,24,57,4801,61,400

15-Oct-2025

200.7

211.2200.1211.21362,31,10,5001,11,000

16-Oct-2025

216

220.9207.05207.251572,95,52,64097,800

17-Oct-2025

206

206198203.455773,08,33030,000

20-Oct-2025

203.45

203.45198.35198.753756,42,01025,800

21-Oct-2025

196

208196203.43866,73,80030,600

23-Oct-2025

208

217203.4204.7701,11,26,01049,200

24-Oct-2025

203

208.75199205641,08,50,40047,400

27-Oct-2025

202.9

207.45202.12033447,96,73021,600

28-Oct-2025

201

204.7199201.455885,94,01036,600

29-Oct-2025

199.25

205199.05203.654158,37,70025,800

30-Oct-2025

202.2

244200.35235.7565915,64,80,8405,61,600

Systematic Industries Ltd: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.