Systematix Sec.

Systematix Securities Ltd Historical Data

NSEBSE

₹10.23

(0.00%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	10.5	10.59	9.59	9.82	25	46,749	4,535
20-Aug-2025	10.3	10.3	9.35	10.3	5	1,149	112
21-Aug-2025	10.81	10.81	10.81	10.81	5	61,584	5,697
22-Aug-2025	11.35	11.35	10.29	11.35	23	98,195	8,688
25-Aug-2025	11.91	11.91	11.89	11.89	14	1,08,583	9,117
26-Aug-2025	12.48	12.48	12.35	12.45	24	2,12,058	17,005
28-Aug-2025	12.45	12.45	12.45	12.45	2	1,045	84
29-Aug-2025	12.45	12.45	12.45	12.45	3	2,602	209
01-Sep-2025	12.21	12.21	12.21	12.21	1	73	6
02-Sep-2025	12.21	12.21	12.21	12.21	1	61	5
03-Sep-2025	11.97	11.97	11.97	11.97	2	71	6
04-Sep-2025	11.97	11.97	11.97	11.97	2	35	3
05-Sep-2025	11.97	11.97	11.97	11.97	3	490	41
08-Sep-2025	11.75	11.75	11.75	11.75	1	2,350	200
09-Sep-2025	11.75	11.75	11.52	11.52	4	658	57
10-Sep-2025	11.29	11.29	11.29	11.29	3	16,223	1,437
11-Sep-2025	11.24	11.24	11.07	11.07	5	11,260	1,017
12-Sep-2025	10.85	10.85	10.85	10.85	5	5,468	504
15-Sep-2025	11.06	11.06	10.64	10.64	5	33,706	3,086
16-Sep-2025	10.43	10.43	10.43	10.43	1	5,215	500
17-Sep-2025	10.63	10.63	10.23	10.23	4	5,187	507
18-Sep-2025	10.23	10.23	10.23	10.23	4	41,073	4,015

Systematix Sec.: Related NEWS

No Record Found

Invest wise with Expert advice