Systematix Sec.

Systematix Securities Ltd Historical Data

NSEBSE

₹18.2

(-1.99%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/10/2025

To Date

17/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	15.07	15.07	15.07	15.07	9	97,653	6,480
16-Oct-2025	15.37	15.37	15.37	15.37	6	22,532	1,466
17-Oct-2025	15.67	15.67	15.67	15.67	4	22,235	1,419
20-Oct-2025	15.98	15.98	15.98	15.98	5	12,672	793
21-Oct-2025	16.29	16.29	16.29	16.29	2	4,137	254
23-Oct-2025	16.61	16.61	16.61	16.61	2	714	43
24-Oct-2025	16.94	16.94	16.94	16.94	4	86,224	5,090
27-Oct-2025	17.27	17.27	17.27	17.27	1	43,175	2,500
28-Oct-2025	17.5	17.61	17	17	34	8,71,943	50,905
29-Oct-2025	17.34	17.34	17.34	17.34	17	11,97,170	69,041
30-Oct-2025	17.68	17.68	17	17	28	6,39,669	37,020
31-Oct-2025	16.66	16.66	16.66	16.66	22	2,43,735	14,630
03-Nov-2025	16.66	16.99	16.66	16.99	7	16,058	950
04-Nov-2025	17.32	17.32	17.24	17.24	11	90,855	5,248
06-Nov-2025	17.58	17.58	17.57	17.57	16	2,42,430	13,791
07-Nov-2025	17.92	17.92	17.92	17.92	12	55,068	3,073
10-Nov-2025	18.27	18.27	18.27	18.27	4	20,297	1,111
11-Nov-2025	17.91	18.61	17.91	18.61	15	1,39,181	7,743
12-Nov-2025	18.7	18.95	18.7	18.94	10	23,850	1,262
13-Nov-2025	18.57	18.57	18.57	18.57	8	28,003	1,508
14-Nov-2025	18.57	18.57	18.2	18.2	6	19,797	1,086

Systematix Sec.: Related NEWS

No Record Found

Invest wise with Expert advice