Systematic Industries Ltd

Systematic Industries Ltd Historical Data

NSEBSE

₹220.1

(1.78%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	203.45	203.45	198.35	198.75	37	56,42,010	25,800
21-Oct-2025	196	208	196	203.4	38	66,73,800	30,600
23-Oct-2025	208	217	203.4	204.7	70	1,11,26,010	49,200
24-Oct-2025	203	208.75	199	205	64	1,08,50,400	47,400
27-Oct-2025	202.9	207.45	202.1	203	34	47,96,730	21,600
28-Oct-2025	201	204.7	199	201.45	58	85,94,010	36,600
29-Oct-2025	199.25	205	199.05	203.65	41	58,37,700	25,800
30-Oct-2025	202.2	244	200.35	235.75	659	15,64,80,840	5,61,600
31-Oct-2025	238	247.75	224.6	225.85	202	3,41,30,160	1,17,600
03-Nov-2025	225.5	232	220	224.3	108	1,59,34,530	56,400
04-Nov-2025	223	227	211	216.5	107	1,52,91,090	49,200
06-Nov-2025	220	220	199.5	201.1	175	4,81,62,150	2,12,400
07-Nov-2025	207	212	204.5	205.5	48	81,79,320	34,200
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

Systematic Industries Ltd: Related NEWS

No Record Found

Invest wise with Expert advice