Systematic Industries Ltd

Systematic Industries Ltd Historical Data

NSEBSE

₹154

(-0.65%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	152	152.5	143.8	150.7	18	16,38,150	10,200
29-Jan-2026	155	155	147.5	149.15	17	20,85,090	12,600
30-Jan-2026	145.5	155	145	152.9	17	20,81,280	12,600
01-Feb-2026	160	161.9	155.15	161	8	7,64,640	3,000
02-Feb-2026	158	161	158	159.9	7	29,64,720	18,600
03-Feb-2026	175	175	156.1	160.35	46	1,30,76,970	78,000
04-Feb-2026	160	171	157.25	166.05	59	2,08,78,110	1,26,000
05-Feb-2026	162.75	162.75	158.1	160	17	16,36,050	10,200
06-Feb-2026	157	157.95	150	150	48	1,72,72,230	1,11,000
09-Feb-2026	147.5	152	147.45	152	34	69,75,000	44,400
10-Feb-2026	155	160	155	158	12	1,03,30,770	66,600
11-Feb-2026	160	160	153	153	19	28,55,100	17,400
12-Feb-2026	154	170	154	163.85	28	43,33,860	24,600
13-Feb-2026	160	163.9	157.2	163.9	24	23,98,470	13,200
17-Feb-2026	163	169.5	161.35	168	39	73,86,270	43,800
18-Feb-2026	167	167	160	161	16	1,46,32,470	90,000
19-Feb-2026	162	165	160.6	160.6	15	41,03,430	24,000
20-Feb-2026	165	165	160.6	162.75	20	76,30,020	46,200
23-Feb-2026	158	158	157	157	3	3,78,120	2,400
24-Feb-2026	161.9	161.9	161.9	161.9	1	97,140	600
25-Feb-2026	159	159	145	155.65	30	33,55,770	13,200
26-Feb-2026	155.55	158	153	155	26	65,24,940	41,400

Systematic Industries Ltd: Related NEWS

No Record Found

Invest wise with Expert advice