Systematix Corp.

Systematix Corporate Services Ltd Historical Data

NSEBSE

₹152.03

(-3.35%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	146.25	154.19	146.25	151.7	8,377	2,08,78,567.9	36,649
16-Oct-2025	151.7	162.49	151.7	160.06	6,315	2,53,81,503.11	42,173
17-Oct-2025	163.85	165	157.84	162.37	4,371	1,43,73,738.01	35,914
20-Oct-2025	163.18	169	163.18	164.95	4,101	1,98,38,595.22	39,733
21-Oct-2025	168	170	166.17	168.67	529	26,05,897.56	10,980
23-Oct-2025	167.01	171	167	167.21	1,981	1,51,36,833	32,041
24-Oct-2025	168.05	170	156.4	157.85	8,600	2,50,24,852.36	37,635
27-Oct-2025	158	167.21	156.53	161.59	2,848	1,14,05,124.53	20,750
28-Oct-2025	163.2	164.99	160	161.82	2,019	89,14,191.02	14,633
29-Oct-2025	161	166.97	161	162.64	961	72,23,716.46	13,171
30-Oct-2025	162.64	169	161.3	164.29	1,570	1,94,78,035.57	32,659
31-Oct-2025	165.58	167	163.4	164.81	1,351	1,33,99,230.73	22,850
03-Nov-2025	164.9	167.49	158	160.34	1,423	1,12,47,500.95	9,679
04-Nov-2025	163.5	176.32	162.5	166.57	22,937	29,40,49,856.47	1,59,653
06-Nov-2025	166.3	167.88	161.5	162.82	3,053	1,85,26,108.53	18,379
07-Nov-2025	161.2	165.61	155.72	163.41	3,384	6,98,71,657.6	3,42,651
10-Nov-2025	163.41	165.29	162.8	164.01	1,688	1,89,71,496.79	48,791
11-Nov-2025	161.55	164.5	160	160.31	834	38,56,950.69	13,481
12-Nov-2025	161.9	162.39	154.57	159.13	1,291	70,91,529.49	13,117
13-Nov-2025	155.2	160.69	155.2	157.3	1,256	2,65,38,442.82	1,36,006
14-Nov-2025	154.8	155.35	149.4	152.03	1,055	1,51,30,600.47	24,204