Systematix Sec.

Systematix Securities Ltd Historical Data

NSEBSE

₹12.4

(-1.12%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	10.41	10.41	10.41	10.41	16	2,42,709	23,315
26-May-2025	10.93	10.93	10.92	10.92	7	77,758	7,115
27-May-2025	11.46	11.46	11.46	11.46	9	2,07,426	18,100
28-May-2025	12.03	12.03	12.03	12.03	13	1,48,305	12,328
29-May-2025	12.63	12.63	11.43	11.43	42	13,96,720	89,151
30-May-2025	11.11	12	11.11	11.25	23	5,20,027	43,898
02-Jun-2025	11.81	11.81	11.81	11.81	3	11,939	1,011
03-Jun-2025	12.4	12.4	12.4	12.4	14	1,33,089	10,733
04-Jun-2025	13.02	13.02	12.89	13.02	22	2,84,171	21,806
05-Jun-2025	13.67	13.67	13.67	13.67	11	1,19,134	8,715
06-Jun-2025	14.35	14.35	14.35	14.35	6	50,799	3,540
09-Jun-2025	14.35	14.6	13.64	13.64	14	2,61,651	18,404
10-Jun-2025	12.96	12.96	12.96	12.96	3	1,03,731	8,004
11-Jun-2025	12.32	12.32	12.32	12.32	10	30,676	2,490
12-Jun-2025	11.75	12.93	11.75	12.93	17	2,14,017	17,986
13-Jun-2025	12.93	12.93	12.87	12.87	7	39,397	3,050
16-Jun-2025	12.87	12.87	12.87	12.87	3	3,217	250
17-Jun-2025	12.87	13.39	12.87	13.25	9	49,722	3,737
18-Jun-2025	13.2	13.2	13.2	13.2	4	1,01,217	7,668
19-Jun-2025	13.6	13.6	12.54	12.54	8	84,088	6,705
20-Jun-2025	12.54	12.54	11.92	12.4	9	1,18,062	9,426

Systematix Sec.: Related NEWS

No Record Found

Invest wise with Expert advice