SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SYSTMTXC Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 62.89 | 58.00 | 63.19 | 55.50 | 67630 | 8.81% |
| 01 Apr 2026 | 57.80 | 57.91 | 57.91 | 56.00 | 44413 | 9.78% |
| 30 Mar 2026 | 52.65 | 56.70 | 59.95 | 51.89 | 75823 | -7.62% |
| 27 Mar 2026 | 56.99 | 62.40 | 62.45 | 56.24 | 124341 | -8.79% |
| 25 Mar 2026 | 62.48 | 61.50 | 63.97 | 61.36 | 131147 | 3.03% |
| 24 Mar 2026 | 60.64 | 59.85 | 62.87 | 59.35 | 65481 | 1.86% |
| 23 Mar 2026 | 59.53 | 58.59 | 60.50 | 57.25 | 75591 | -0.85% |
| 20 Mar 2026 | 60.04 | 62.25 | 63.53 | 59.00 | 69361 | -3.83% |
| 19 Mar 2026 | 62.43 | 62.71 | 63.79 | 61.00 | 55797 | -2.16% |
| 18 Mar 2026 | 63.81 | 62.25 | 65.00 | 62.10 | 96123 | -0.09% |
| 17 Mar 2026 | 63.87 | 62.70 | 64.16 | 61.83 | 70973 | 1.22% |
| 16 Mar 2026 | 63.10 | 64.84 | 64.84 | 61.37 | 126316 | -0.93% |
| 13 Mar 2026 | 63.69 | 67.60 | 68.48 | 62.26 | 196123 | -5.83% |
| 12 Mar 2026 | 67.63 | 68.25 | 69.49 | 67.12 | 63889 | -2.79% |
| 11 Mar 2026 | 69.57 | 69.25 | 70.85 | 69.12 | 101990 | -0.64% |
| 10 Mar 2026 | 70.02 | 67.30 | 71.00 | 67.30 | 70688 | 2.14% |
| 09 Mar 2026 | 68.55 | 70.15 | 70.15 | 67.52 | 81132 | -3.46% |
| 06 Mar 2026 | 71.01 | 70.98 | 74.00 | 69.25 | 72354 | -0.52% |
| 05 Mar 2026 | 71.38 | 70.70 | 72.00 | 67.07 | 135752 | 1.91% |
| 04 Mar 2026 | 70.04 | 73.15 | 73.15 | 69.25 | 91114 | -4.25% |
| 02 Mar 2026 | 73.15 | 75.45 | 75.45 | 70.51 | 90227 | -3.06% |
| 27 Feb 2026 | 75.46 | 72.80 | 76.70 | 72.80 | 68886 | -0.30% |
| 26 Feb 2026 | 75.69 | 74.48 | 76.50 | 74.48 | 65561 | -0.24% |
| 25 Feb 2026 | 75.87 | 78.90 | 78.90 | 74.30 | 70429 | -0.55% |
| 24 Feb 2026 | 76.29 | 70.55 | 77.24 | 70.55 | 88252 | -2.27% |
| 23 Feb 2026 | 78.06 | 79.70 | 80.67 | 77.04 | 88965 | -0.43% |
| 20 Feb 2026 | 78.40 | 79.70 | 80.48 | 74.40 | 105191 | 0.08% |
| 19 Feb 2026 | 78.34 | 82.00 | 82.30 | 77.62 | 100603 | -4.26% |
| 18 Feb 2026 | 81.83 | 81.16 | 82.88 | 80.41 | 75187 | 0.83% |
| 17 Feb 2026 | 81.16 | 80.90 | 83.50 | 79.90 | 87395 | 0.10% |
| 16 Feb 2026 | 81.08 | 84.00 | 84.00 | 80.15 | 85715 | -3.87% |
| 13 Feb 2026 | 84.34 | 85.15 | 86.40 | 82.10 | 86171 | -1.00% |
| 12 Feb 2026 | 85.19 | 85.10 | 86.89 | 84.21 | 70600 | -0.93% |
| 11 Feb 2026 | 85.99 | 86.50 | 89.65 | 84.34 | 79534 | -0.16% |
| 10 Feb 2026 | 86.13 | 84.00 | 87.00 | 81.40 | 417559 | 2.52% |
| 09 Feb 2026 | 84.01 | 81.29 | 84.40 | 80.50 | 88965 | 2.09% |
| 06 Feb 2026 | 82.29 | 81.60 | 83.72 | 79.71 | 107684 | -1.00% |
| 05 Feb 2026 | 83.12 | 91.48 | 92.73 | 81.25 | 259897 | -4.98% |
| 04 Feb 2026 | 87.48 | 84.50 | 89.00 | 84.50 | 79583 | 3.77% |
| 03 Feb 2026 | 84.30 | 84.88 | 86.70 | 82.67 | 126411 | -0.07% |
| 02 Feb 2026 | 84.36 | 84.72 | 86.39 | 82.00 | 113575 | -0.42% |
| 01 Feb 2026 | 84.72 | 86.20 | 88.50 | 83.33 | 101218 | -1.73% |
| 30 Jan 2026 | 86.21 | 87.00 | 90.50 | 84.18 | 173200 | -0.95% |
| 29 Jan 2026 | 87.04 | 82.35 | 88.29 | 80.90 | 296820 | 4.96% |
| 28 Jan 2026 | 82.93 | 83.37 | 84.80 | 82.10 | 161345 | -0.53% |
| 27 Jan 2026 | 83.37 | 81.80 | 88.95 | 78.00 | 732180 | 1.73% |
| 23 Jan 2026 | 81.95 | 91.60 | 92.19 | 80.25 | 453292 | -10.61% |
| 22 Jan 2026 | 91.68 | 91.35 | 94.96 | 86.52 | 432144 | -2.57% |
| 21 Jan 2026 | 94.10 | 96.00 | 96.70 | 91.31 | 292066 | -2.82% |
| 20 Jan 2026 | 96.83 | 100.00 | 101.54 | 95.84 | 231363 | -3.19% |
| 19 Jan 2026 | 100.02 | 104.04 | 106.30 | 99.31 | 297106 | -2.75% |
| 16 Jan 2026 | 102.85 | 106.50 | 106.95 | 102.00 | 227173 | -0.72% |
| 14 Jan 2026 | 103.60 | 105.50 | 106.49 | 101.48 | 194716 | -2.23% |
| 13 Jan 2026 | 105.96 | 109.10 | 109.29 | 104.25 | 263534 | -1.92% |
| 12 Jan 2026 | 108.03 | 109.63 | 110.84 | 104.10 | 535359 | -0.67% |
| 09 Jan 2026 | 108.76 | 113.03 | 117.00 | 105.35 | 802457 | -3.01% |
| 08 Jan 2026 | 112.13 | 111.50 | 118.39 | 110.55 | 2999364 | 3.28% |
| 07 Jan 2026 | 108.57 | 112.65 | 114.84 | 101.00 | 3922341 | -1.18% |
| 06 Jan 2026 | 109.87 | 137.60 | 143.58 | 108.44 | 5539940 | -18.95% |
| 05 Jan 2026 | 135.55 | 142.95 | 144.99 | 132.99 | 306955 | -4.42% |
| 02 Jan 2026 | 141.82 | 143.75 | 147.00 | 139.20 | 312906 | 0.13% |
| 01 Jan 2026 | 141.63 | 137.99 | 146.25 | 137.99 | 685112 | 3.12% |
| 31 Dec 2025 | 137.34 | 138.50 | 149.54 | 133.80 | 5580025 | -0.23% |
| 30 Dec 2025 | 137.65 | 150.80 | 167.00 | 133.46 | 17292705 | -7.81% |
| 29 Dec 2025 | 149.31 | 151.43 | 158.84 | 142.83 | 128342 | -1.89% |
| 26 Dec 2025 | 152.19 | 154.27 | 155.44 | 151.19 | 74009 | -1.35% |
| 24 Dec 2025 | 154.27 | 154.06 | 155.70 | 153.66 | 61074 | -1.03% |
| 23 Dec 2025 | 155.87 | 158.28 | 158.28 | 155.00 | 63889 | -0.17% |
| 22 Dec 2025 | 156.14 | 153.55 | 157.70 | 153.55 | 77212 | 0.19% |
| 19 Dec 2025 | 155.85 | 153.30 | 158.68 | 153.30 | 62156 | 0.44% |
| 18 Dec 2025 | 155.16 | 159.15 | 160.80 | 153.12 | 78825 | -2.52% |
| 17 Dec 2025 | 159.17 | 165.20 | 165.20 | 157.50 | 61337 | -0.98% |
| 16 Dec 2025 | 160.74 | 165.52 | 165.52 | 159.02 | 109617 | -3.12% |
| 15 Dec 2025 | 165.92 | 162.55 | 174.00 | 160.39 | 183452 | 3.60% |
| 12 Dec 2025 | 160.16 | 160.65 | 163.20 | 158.11 | 60541 | -1.36% |
| 11 Dec 2025 | 162.36 | 157.10 | 164.00 | 157.10 | 71078 | -0.67% |
| 10 Dec 2025 | 163.45 | 164.40 | 165.67 | 160.62 | 74775 | -0.08% |
| 09 Dec 2025 | 163.58 | 156.25 | 167.00 | 156.25 | 67010 | 3.13% |
| 08 Dec 2025 | 158.62 | 154.50 | 163.99 | 154.50 | 67101 | 0.54% |
| 05 Dec 2025 | 157.77 | 156.55 | 158.99 | 156.55 | 59147 | 0.03% |
| 04 Dec 2025 | 157.73 | 155.02 | 159.04 | 155.01 | 81105 | -0.15% |
| 03 Dec 2025 | 157.96 | 156.00 | 160.90 | 155.41 | 76059 | -0.56% |
| 02 Dec 2025 | 158.85 | 158.65 | 163.50 | 156.11 | 79003 | -1.37% |
| 01 Dec 2025 | 161.05 | 161.00 | 163.24 | 160.00 | 61094 | -1.29% |
| 28 Nov 2025 | 163.15 | 163.80 | 167.50 | 161.10 | 81374 | -1.40% |
| 27 Nov 2025 | 165.46 | 169.65 | 169.65 | 161.00 | 71807 | -1.09% |
| 26 Nov 2025 | 167.29 | 162.25 | 170.00 | 159.81 | 95486 | 4.33% |
| 25 Nov 2025 | 160.34 | 169.85 | 171.39 | 158.47 | 119400 | -3.53% |
| 24 Nov 2025 | 166.20 | 163.75 | 177.90 | 163.75 | 563917 | 2.52% |
| 21 Nov 2025 | 162.12 | 155.88 | 165.50 | 154.27 | 123894 | 6.01% |
| 20 Nov 2025 | 152.93 | 155.33 | 156.33 | 151.00 | 77558 | 1.08% |
| 19 Nov 2025 | 151.29 | 151.00 | 156.07 | 151.00 | 62979 | -1.80% |
| 18 Nov 2025 | 154.06 | 147.50 | 154.96 | 147.50 | 76387 | 1.43% |
| 17 Nov 2025 | 151.89 | 150.50 | 154.08 | 150.50 | 82339 | -0.09% |
| 14 Nov 2025 | 152.03 | 154.80 | 155.35 | 149.40 | 98745 | -3.35% |
| 13 Nov 2025 | 157.30 | 155.20 | 160.69 | 155.20 | 168787 | -1.15% |
| 12 Nov 2025 | 159.13 | 161.90 | 162.39 | 154.57 | 44326 | -0.74% |
| 11 Nov 2025 | 160.31 | 161.55 | 164.50 | 160.00 | 23927 | -2.26% |
| 10 Nov 2025 | 164.01 | 163.41 | 165.29 | 162.80 | 115586 | 0.37% |
| 07 Nov 2025 | 163.41 | 161.20 | 165.61 | 155.72 | 431805 | 0.36% |
| 06 Nov 2025 | 162.82 | 166.30 | 167.88 | 161.50 | 113075 | -2.25% |
| 04 Nov 2025 | 166.57 | 163.50 | 176.32 | 162.50 | 1728805 | 3.89% |
| 03 Nov 2025 | 160.34 | 164.90 | 167.49 | 158.00 | 68340 | -2.71% |
| 31 Oct 2025 | 164.81 | 165.58 | 167.00 | 163.40 | 80851 | 0.32% |
| 30 Oct 2025 | 164.29 | 162.64 | 169.00 | 161.30 | 117175 | 1.01% |
| 29 Oct 2025 | 162.64 | 161.00 | 166.97 | 161.00 | 44025 | 0.51% |
| 28 Oct 2025 | 161.82 | 163.20 | 164.99 | 160.00 | 54904 | 0.14% |
| 27 Oct 2025 | 161.59 | 158.00 | 167.21 | 156.53 | 71690 | 2.37% |
| 24 Oct 2025 | 157.85 | 168.05 | 170.00 | 156.40 | 154386 | -5.60% |
| 23 Oct 2025 | 167.21 | 167.01 | 171.00 | 167.00 | 89725 | -0.87% |
| 21 Oct 2025 | 168.67 | 168.00 | 170.00 | 166.17 | 15474 | 2.26% |
| 20 Oct 2025 | 164.95 | 163.18 | 169.00 | 163.18 | 119185 | 1.59% |
| 17 Oct 2025 | 162.37 | 163.85 | 165.00 | 157.84 | 88676 | 1.44% |
| 16 Oct 2025 | 160.06 | 151.70 | 162.49 | 151.70 | 160971 | 5.51% |
| 15 Oct 2025 | 151.70 | 146.25 | 154.19 | 146.25 | 138277 | 2.15% |
| 14 Oct 2025 | 148.50 | 151.00 | 151.00 | 147.02 | 152413 | -0.36% |
| 13 Oct 2025 | 149.03 | 149.26 | 151.38 | 147.74 | 246731 | 0.35% |
| 10 Oct 2025 | 148.51 | 144.00 | 149.99 | 143.00 | 85772 | 2.37% |
| 09 Oct 2025 | 145.07 | 148.89 | 151.19 | 145.00 | 149816 | 0.49% |
| 08 Oct 2025 | 144.36 | 147.40 | 147.40 | 138.63 | 98840 | -0.59% |
| 07 Oct 2025 | 145.21 | 140.82 | 149.00 | 140.81 | 157425 | 3.89% |
