Systematic Industries Ltd

Systematic Industries Ltd Historical Data

NSEBSE

₹194.85

(0.57%)

Dec 10, 2025|11:10:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	205.5	207.9	202	203.25	29	42,74,010	20,400
11-Nov-2025	204	205.95	201.5	202.3	55	1,06,96,590	46,200
12-Nov-2025	201.5	205.2	201	202.85	78	1,43,24,100	63,000
13-Nov-2025	203.85	225	203.8	212.25	162	2,56,43,340	1,02,600
14-Nov-2025	212.25	222.9	210	216.6	97	2,20,68,240	94,800
17-Nov-2025	216.6	222.5	210	214.95	41	78,68,910	31,800
18-Nov-2025	210	218.5	210	216.25	36	52,94,430	19,800
19-Nov-2025	215	225	215	220.1	73	1,29,65,220	49,200
20-Nov-2025	220	220	203	210.15	85	1,59,83,490	68,400
21-Nov-2025	211	215.95	210.55	213	32	42,26,850	16,200
24-Nov-2025	214	214.1	208	209.2	48	72,21,420	33,000
25-Nov-2025	209.2	209.2	199.3	202.35	122	2,24,37,120	91,800
26-Nov-2025	202.35	205.9	199	200.3	73	1,01,29,290	39,600
27-Nov-2025	201	203.95	196	199.5	58	84,82,680	36,000
28-Nov-2025	199.5	199.85	196.15	197.75	24	28,52,520	9,600
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

Systematic Industries Ltd: Related NEWS

No Record Found

Invest wise with Expert advice