Systematic Industries Ltd

Systematic Industries Ltd Historical Data

NSEBSE

₹187.95

(0.75%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	199	202	198.1	198.55	23	38,34,660	18,600
02-Dec-2025	201	204.3	195.3	197.15	15	18,00,720	7,200
03-Dec-2025	199.9	199.9	189.25	195.8	37	45,28,140	15,600
04-Dec-2025	193	194.75	191.75	192.15	8	9,28,140	4,800
05-Dec-2025	191	202.2	191	194.25	34	49,73,610	20,400
08-Dec-2025	194	195	186.55	189.65	34	65,06,940	31,800
09-Dec-2025	187	194.85	185.15	193.75	15	17,24,670	6,000
10-Dec-2025	195.95	195.95	191	192.35	22	37,00,650	16,200
11-Dec-2025	192	195.9	190.5	190.5	10	15,00,060	6,600
12-Dec-2025	194.95	194.95	188.15	190.2	11	13,71,780	6,600
15-Dec-2025	190.2	190.2	189	189	8	10,25,640	5,400
16-Dec-2025	186	192.95	186	189.8	18	24,01,080	9,600
17-Dec-2025	189.8	189.8	189.8	189.8	1	1,13,880	600
18-Dec-2025	186	186	186	186	1	1,11,600	600
19-Dec-2025	187	187.1	180	183.75	23	34,23,000	16,800
22-Dec-2025	185	194	184	191.85	26	2,00,18,130	1,05,000
23-Dec-2025	190	193	188	192.15	14	18,31,770	9,600
24-Dec-2025	187.5	190	184.05	189	18	28,04,190	14,400
26-Dec-2025	189	190	188	188.5	8	12,48,000	6,600
29-Dec-2025	190	190	185.25	186.55	3	3,37,830	1,800
30-Dec-2025	186	189	185	187.95	4	7,87,710	3,600

Systematic Industries Ltd: Related NEWS

No Record Found

Invest wise with Expert advice