SYSTMTXC Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 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% |
