Systematic Industries Ltd

Systematic Industries Ltd Historical Data

NSEBSE

₹235.75

(15.76%)

Oct 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Oct-2025	193.8	199	186	196.45	1,675	41,98,23,840	21,67,200
03-Oct-2025	192	206.25	192	205.1	319	6,28,77,630	3,16,200
06-Oct-2025	206.25	211.9	197.05	209.1	235	3,90,85,560	1,89,600
07-Oct-2025	203.55	204.3	198.65	198.65	103	2,32,61,610	1,16,400
08-Oct-2025	201	205	197	199.4	103	2,48,16,900	1,23,000
09-Oct-2025	199.5	202.5	194	196.2	47	64,97,940	33,000
10-Oct-2025	196.2	206	194.55	206	119	1,87,58,790	91,800
13-Oct-2025	201.95	210	201	205.55	64	90,53,490	43,800
14-Oct-2025	202.1	203.8	195.3	201.15	70	3,24,57,480	1,61,400
15-Oct-2025	200.7	211.2	200.1	211.2	136	2,31,10,500	1,11,000
16-Oct-2025	216	220.9	207.05	207.25	157	2,95,52,640	97,800
17-Oct-2025	206	206	198	203.45	57	73,08,330	30,000
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

Systematic Industries Ltd: Related NEWS

No Record Found

Invest wise with Expert advice