Systematic Industries Ltd

Systematic Industries Ltd Historical Data

NSEBSE

₹246.45

(7.25%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/04/2026

To Date

01/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	142	142.05	138	139.1	16	14,35,470	8,400
02-Apr-2026	140	151.95	137	149.8	52	78,62,070	54,000
06-Apr-2026	152	170.5	152	169.75	85	1,48,11,990	73,800
07-Apr-2026	168.95	180	168	170.35	60	1,11,66,660	58,800
08-Apr-2026	179	189.4	172	175.4	56	1,11,12,990	52,800
09-Apr-2026	175	175	163	168.95	36	42,25,620	22,200
10-Apr-2026	173	180	170.2	170.4	24	66,82,050	37,200
13-Apr-2026	167.2	188	167.2	184.75	43	53,07,630	25,200
15-Apr-2026	189.9	190.7	174	187.3	226	3,55,27,290	1,64,400
16-Apr-2026	186.25	193	185	192.2	96	1,50,27,960	68,400
17-Apr-2026	195	197.75	191	193.35	79	1,17,73,950	54,600
20-Apr-2026	193.35	199.8	190	194.4	115	2,76,88,650	1,27,200
21-Apr-2026	193.5	204.85	193	194.2	99	3,36,02,250	1,56,000
22-Apr-2026	190.5	195.9	190.5	194	17	24,41,550	9,600
23-Apr-2026	192.1	198	192	193.8	53	94,52,460	40,200
24-Apr-2026	193	195	187	191	40	50,35,650	23,400
27-Apr-2026	196	214	188	205.8	249	4,11,17,010	1,69,800
28-Apr-2026	207.05	218	202.5	210.05	268	4,81,70,850	1,73,400
29-Apr-2026	210.1	239.9	206.3	229.8	502	9,22,36,200	2,95,800
30-Apr-2026	238.4	249	225.25	246.45	308	5,98,27,140	1,69,800

Systematic Industries Ltd: Related NEWS

No Record Found

Invest wise with Expert advice