Syschem (India)

Syschem (India) Ltd Historical Data

NSEBSE

₹45.97

(1.32%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	45.75	46.99	45.2	45.51	91	19,19,671	24,827
23-Jun-2025	45	46.34	45	45.72	73	4,82,686	8,526
24-Jun-2025	45.6	46.77	45.21	45.8	39	3,99,350	6,638
25-Jun-2025	45.8	46.3	45.8	46.23	44	4,74,203	10,111
26-Jun-2025	46.3	46.8	45.95	46.31	48	5,40,957	10,445
27-Jun-2025	47.2	47.2	45.7	46.16	124	22,09,062	38,150
30-Jun-2025	47.08	47.08	45.81	46.99	74	8,11,923	16,719
01-Jul-2025	46.51	48	45.4	47.34	146	23,08,227	29,287
02-Jul-2025	47.19	47.5	46.33	46.4	69	11,88,246	20,633
03-Jul-2025	47.35	47.35	46.51	46.55	66	4,83,414	8,979
04-Jul-2025	46.99	48.5	46.16	46.85	152	23,37,952	37,526
07-Jul-2025	47.47	48.1	46.02	46.29	93	9,18,050	18,843
08-Jul-2025	46	47.4	45.6	46.11	72	5,49,156	9,907
09-Jul-2025	46.34	46.99	45.75	45.91	52	12,88,191	27,514
10-Jul-2025	47.4	47.4	45.95	46.3	59	3,97,252	7,044
11-Jul-2025	46.89	46.89	45.17	45.59	71	4,05,771	6,384
14-Jul-2025	47.5	47.5	45.56	45.95	68	5,19,862	8,494
15-Jul-2025	45.95	46.6	45.25	45.36	62	4,05,935	8,319
16-Jul-2025	45.15	46.48	45	45.65	89	15,70,748	28,430
17-Jul-2025	46.38	46.99	45.1	45.37	103	14,19,172	25,258
18-Jul-2025	46.2	46.2	45.5	45.97	30	1,46,231	2,931

Syschem (India): Related NEWS

No Record Found

Invest wise with Expert advice