Syschem (India) Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
19-10-2026 Monday	BSE Sensex : 73,852.90 -876.37 -1.17%		NSE Nifty 50 : 22,888.95 -257.20 -1.11%		USD - INR 1 $ = Rs 94.85	Find Stock
Share Price in Google :	Syschem (India) Ltd		MCap (aprox) 188.3 Crores	Symbol : 531173	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-7.5%	18.0%	16.2%	-19.5%	-32.4%	-35.9%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
19-10-26	Mon	35.12	0.35	6.86k	1.0%
16-10-26	Fri	34.77	-0.4	31.81k	-1.1%	Data Update : 7 PM
15-10-26	Thu	35.17	-0.75	16.62k	-2.1%	19-10-26 : 35.12
14-10-26	Wed	35.92	-0.88	11.23k	-2.4%
13-10-26	Tue	36.8	-0.18	8.75k	-0.5%	Compared to  :  08-10-26 37.97
12-10-26	Mon	36.98	-0.62	15.51k	-1.6%
09-10-26	Fri	37.6	-0.37	29.67k	-1.0%	7 Days %
08-10-26	Thu	37.97	1.24	83.41k	3.4%	-7.5%
07-10-26	Wed	36.73	-0.68	44.85k	-1.8%
06-10-26	Tue	37.41	3.01	61.33k	8.7%	Compared to  :  18-09-26 29.76
05-10-26	Mon	34.4	-0.4	12.24k	-1.1%
01-10-26	Thu	34.8	-0.67	21.65k	-1.9%	1 Month %
30-09-26	Wed	35.47	-0.66	15.49k	-1.8%	18.0%
29-09-26	Tue	36.13	-0.9	26.22k	-2.4%	.
28-09-26	Mon	37.03	-0.91	40.8k	-2.4%	Compared to  :  19-08-26 30.22
25-09-26	Fri	37.94	1.23	51.02k	3.4%
24-09-26	Thu	36.71	1.38	217.51k	3.9%	2 Months %
23-09-26	Wed	35.33	5.53	427.38k	18.6%	16.2%
22-09-26	Tue	29.8	0.02	242.02k	0.1%
21-09-26	Mon	29.78	0.02	89.85k	0.1%	Compared to  :  20-07-26 43.62
18-09-26	Fri	29.76	0.06	14.72k	0.2%
17-09-26	Thu	29.7	0.3	8.84k	1.0%	3 Months %
16-09-26	Wed	29.4	-0.19	13.14k	-0.6%	-19.5%
15-09-26	Tue	29.59	-1.27	35.14k	-4.1%
11-09-26	Fri	30.86	0.09	10.22k	0.3%	Compared to  :  20-04-26 51.94
10-09-26	Thu	30.77	-0.94	7.29k	-3.0%
09-09-26	Wed	31.71	-0.12	10.76k	-0.4%	6 Months %
08-09-26	Tue	31.83	-0.16	17.82k	-0.5%	-32.4%
07-09-26	Mon	31.99	0.05	53.48k	0.2%
04-09-26	Fri	31.94	1.26	27.2k	4.1%	Compared to  :  20-10-25 54.8
03-09-26	Thu	30.68	0	10.68k	0.0%
02-09-26	Wed	30.68	-0.47	13.3k	-1.5%	1 year %
01-09-26	Tue	31.15	0.28	22.57k	0.9%	-35.9%
31-08-26	Mon	30.87	-0.26	15.8k	-0.8%
28-08-26	Fri	31.13	-0.72	16.82k	-2.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
27-08-26	Thu	31.85	-0.22	23.26k	-0.7%
26-08-26	Wed	32.07	0.19	11.17k	0.6%
25-08-26	Tue	31.88	-0.14	37.51k	-0.4%
24-08-26	Mon	32.02	1.37	71.88k	4.5%
21-08-26	Fri	30.65	0.56	33.39k	1.9%
20-08-26	Thu	30.09	-0.13	64.62k	-0.4%
19-08-26	Wed	30.22	-0.85	55.92k	-2.7%
18-08-26	Tue	31.07	-0.48	43.23k	-1.5%
17-08-26	Mon	31.55	-0.2	19.79k	-0.6%
14-08-26	Fri	31.75	0.59	21.62k	1.9%
13-08-26	Thu	31.16	0.25	28.03k	0.8%
12-08-26	Wed	30.91	-0.14	75.35k	-0.5%
11-08-26	Tue	31.05	-0.54	74.7k	-1.7%
10-08-26	Mon	31.59	-1.2	115.88k	-3.7%
07-08-26	Fri	32.79	-0.61	90.62k	-1.8%
06-08-26	Thu	33.4	-1.57	101.43k	-4.5%
05-08-26	Wed	34.97	0.79	212.77k	2.3%
04-08-26	Tue	34.18	-8.54	483.1k	-20.0%
03-08-26	Mon	42.72	1.41	59.03k	3.4%
31-07-26	Fri	41.31	-0.59	29.13k	-1.4%
30-07-26	Thu	41.9	0.34	10.51k	0.8%
29-07-26	Wed	41.56	-0.83	16.58k	-2.0%
28-07-26	Tue	42.39	-0.36	8.38k	-0.8%
27-07-26	Mon	42.75	0.71	40.41k	1.7%
24-07-26	Fri	42.04	-0.5	13.39k	-1.2%
23-07-26	Thu	42.54	-1.07	8.13k	-2.5%
22-07-26	Wed	43.61	-0.53	14.04k	-1.2%
21-07-26	Tue	44.14	0.52	50.43k	1.2%
20-07-26	Mon	43.62	0.45	29.34k	1.0%
17-07-26	Fri	43.17	0.74	61.5k	1.7%
16-07-26	Thu	42.43	0.32	20.45k	0.8%
15-07-26	Wed	42.11	-0.35	12.56k	-0.8%
14-07-26	Tue	42.46	-0.89	19.06k	-2.1%
13-07-26	Mon	43.35	0.68	50.23k	1.6%
10-07-26	Fri	42.67	-0.74	62.42k	-1.7%
09-07-26	Thu	43.41	2.67	149.67k	6.6%
08-07-26	Wed	40.74	-0.24	43.31k	-0.6%
07-07-26	Tue	40.98	0.07	24.54k	0.2%
06-07-26	Mon	40.91	0.27	20.17k	0.7%
03-07-26	Fri	40.64	-0.35	20.27k	-0.9%
02-07-26	Thu	40.99	-1.27	33.59k	-3.0%
01-07-26	Wed	42.26	1.78	68.28k	4.4%
30-06-26	Tue	40.48	-1.39	126.08k	-3.3%
29-06-26	Mon	41.87	-0.88	67.82k	-2.1%
25-06-26	Thu	42.75	-0.25	42.23k	-0.6%
24-06-26	Wed	43	-0.49	46.85k	-1.1%
23-06-26	Tue	43.49	-0.32	46.24k	-0.7%
22-06-26	Mon	43.81	0.12	60.83k	0.3%
19-06-26	Fri	43.69	-1.27	36.95k	-2.8%
18-06-26	Thu	44.96	-0.54	63.12k	-1.2%
17-06-26	Wed	45.5	1.75	39.57k	4.0%
16-06-26	Tue	43.75	0.04	12.22k	0.1%
15-06-26	Mon	43.71	1.24	39.08k	2.9%
12-06-26	Fri	42.47	-0.53	38.72k	-1.2%
11-06-26	Thu	43	-0.19	17.14k	-0.4%
10-06-26	Wed	43.19	0.26	34.26k	0.6%
09-06-26	Tue	42.93	-2.08	66.19k	-4.6%
08-06-26	Mon	45.01	-0.55	25.98k	-1.2%
05-06-26	Fri	45.56	-0.63	24.19k	-1.4%
04-06-26	Thu	46.19	-1.24	48.4k	-2.6%
03-06-26	Wed	47.43	0.04	11.31k	0.1%
02-06-26	Tue	47.39	0.59	8.34k	1.3%
01-06-26	Mon	46.8	-0.19	25.19k	-0.4%
29-05-26	Fri	46.99	-2.84	62.54k	-5.7%
27-05-26	Wed	49.83	-0.62	32.48k	-1.2%
26-05-26	Tue	50.45	1.06	111.76k	2.1%
25-05-26	Mon	49.39	-1.66	149.3k	-3.3%
22-05-26	Fri	51.05	-0.07	26.92k	-0.1%
21-05-26	Thu	51.12	0.63	15.12k	1.2%
20-05-26	Wed	50.49	0.99	13.54k	2.0%
19-05-26	Tue	49.5	1.6	20.33k	3.3%
18-05-26	Mon	47.9	-0.23	8.82k	-0.5%
15-05-26	Fri	48.13	-0.87	25.51k	-1.8%
14-05-26	Thu	49	-0.55	31.91k	-1.1%
13-05-26	Wed	49.55	-0.62	14.2k	-1.2%
12-05-26	Tue	50.17	-0.95	21.1k	-1.9%
11-05-26	Mon	51.12	-1.49	105.38k	-2.8%
08-05-26	Fri	52.61	0.52	32.89k	1.0%
07-05-26	Thu	52.09	-0.97	41.68k	-1.8%
06-05-26	Wed	53.06	1.17	60.6k	2.3%
05-05-26	Tue	51.89	1.37	50k	2.7%
04-05-26	Mon	50.52	-1.26	12.33k	-2.4%
30-04-26	Thu	51.78	0	21.15k	0.0%
29-04-26	Wed	51.78	0.84	20.7k	1.6%
28-04-26	Tue	50.94	-0.2	10.91k	-0.4%
27-04-26	Mon	51.14	0.28	12.59k	0.6%
24-04-26	Fri	50.86	-0.83	8.29k	-1.6%
23-04-26	Thu	51.69	1.31	9.57k	2.6%
22-04-26	Wed	50.38	-1.09	47.16k	-2.1%
21-04-26	Tue	51.47	-0.47	22.21k	-0.9%
20-04-26	Mon	51.94	-0.93	11.6k	-1.8%
17-04-26	Fri	52.87	0.74	49.08k	1.4%
16-04-26	Thu	52.13	-0.58	88.28k	-1.1%
15-04-26	Wed	52.71	1.8	47.33k	3.5%
13-04-26	Mon	50.91	1.53	20.31k	3.1%
10-04-26	Fri	49.38	1.58	51.43k	3.3%
09-04-26	Thu	47.8	-0.67	10.31k	-1.4%
08-04-26	Wed	48.47	1.05	44.86k	2.2%
07-04-26	Tue	47.42	0.56	10.44k	1.2%
06-04-26	Mon	46.86	2.18	21.52k	4.9%
02-04-26	Thu	44.68	-0.18	4.5k	-0.4%
01-04-26	Wed	44.86	3.54	9.39k	8.6%
30-03-26	Mon	41.32	-1.74	17.23k	-4.0%
27-03-26	Fri	43.06	-2.01	23.02k	-4.5%
25-03-26	Wed	45.07	0.91	23.03k	2.1%
24-03-26	Tue	44.16	0.92	21.69k	2.1%
23-03-26	Mon	43.24	-1.19	12.15k	-2.7%
20-03-26	Fri	44.43	0.06	48.67k	0.1%
19-03-26	Thu	44.37	-1.09	14.1k	-2.4%
18-03-26	Wed	45.46	-4.91	39.09k	1.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	50.37	-0.59	42.53k	-1.2%
26-02-26	Thu	50.96	1.27	114.71k	2.6%
25-02-26	Wed	49.69	-1.72	31.04k	-3.3%
24-02-26	Tue	51.41	0.17	21.19k	0.3%
23-02-26	Mon	51.24	0.77	45.76k	1.5%
20-02-26	Fri	50.47	-0.28	3.26k	-0.6%
19-02-26	Thu	50.75	0.14	24.85k	0.3%
18-02-26	Wed	50.61	-0.64	19.63k	-1.2%
17-02-26	Tue	51.25	-1.29	39.85k	-2.5%
16-02-26	Mon	52.54	-1.62	114.32k	-3.0%
13-02-26	Fri	54.16	1.25	80.16k	2.4%
12-02-26	Thu	52.91	0.86	41.47k	1.7%
11-02-26	Wed	52.05	-0.16	35.34k	-0.3%
10-02-26	Tue	52.21	-0.7	16.66k	-1.3%
09-02-26	Mon	52.91	-0.98	26.18k	-1.8%
06-02-26	Fri	53.89	-0.52	144k	-1.0%
05-02-26	Thu	54.41	4.84	174.84k	9.8%
04-02-26	Wed	49.57	0.98	12.66k	2.0%
03-02-26	Tue	48.59	1.72	5.86k	3.7%
02-02-26	Mon	46.87	-0.64	42.82k	-1.3%
01-02-26	Sun	47.51	1.2	20.94k	2.6%
30-01-26	Fri	46.31	0.86	11.06k	1.9%
29-01-26	Thu	45.45	-0.7	23.46k	-1.5%
28-01-26	Wed	46.15	-0.76	5.93k	-1.6%
27-01-26	Tue	46.91	1.72	4.37k	3.8%
23-01-26	Fri	45.19	-3.3	12.96k	-6.8%
22-01-26	Thu	48.49	-0.98	13.51k	-2.0%
21-01-26	Wed	49.47	-1.61	16.98k	-3.2%
20-01-26	Tue	51.08	0.58	4.53k	1.1%
19-01-26	Mon	50.5	0.98	5.82k	2.0%
16-01-26	Fri	49.52	-0.4	19.36k	-0.8%
14-01-26	Wed	49.92	-1.08	39.25k	-2.1%
13-01-26	Tue	51	-0.75	9.51k	-1.4%
12-01-26	Mon	51.75	-3.18	20.75k	-5.8%
09-01-26	Fri	54.93	1.59	105.92k	3.0%
08-01-26	Thu	53.34	2.12	46.43k	4.1%
07-01-26	Wed	51.22	4.22	42.44k	9.0%
06-01-26	Tue	47	0.1	19.16k	0.2%
05-01-26	Mon	46.9	0.15	6.06k	0.3%
02-01-26	Fri	46.75	0.17	6.74k	0.4%
01-01-26	Thu	46.58	-0.08	5.4k	-0.2%
31-12-25	Wed	46.66	-0.91	11.31k	-1.9%
30-12-25	Tue	47.57	0.29	16.4k	0.6%
29-12-25	Mon	47.28	-0.97	13.83k	-2.0%
26-12-25	Fri	48.25	0.03	2.99k	0.1%
24-12-25	Wed	48.22	-0.47	12.48k	-1.0%
23-12-25	Tue	48.69	0.79	1.73k	1.6%
22-12-25	Mon	47.9	-0.51	17.13k	-1.1%
19-12-25	Fri	48.41	0.4	6k	0.8%
18-12-25	Thu	48.01	-0.34	4.33k	-0.7%
17-12-25	Wed	48.35	-0.25	8.24k	-0.5%
16-12-25	Tue	48.6	0.68	11.94k	1.4%
15-12-25	Mon	47.92	1.19	15.86k	2.5%
12-12-25	Fri	46.73	-1.49	39.27k	-3.1%
11-12-25	Thu	48.22	-2.87	66.21k	-5.6%
10-12-25	Wed	51.09	0.73	6.72k	1.4%
09-12-25	Tue	50.36	-0.47	6.24k	-0.9%
08-12-25	Mon	51.06	-0.7	7.83k	-1.4%
05-12-25	Fri	51.53	-1.9	27.04k	-3.6%
04-12-25	Thu	53.43	-1.18	2.8k	-2.2%
03-12-25	Wed	54.61	0.25	2.67k	0.5%
02-12-25	Tue	54.36	0.88	13.77k	1.6%
01-12-25	Mon	53.48	0.49	7.35k	0.9%
28-11-25	Fri	52.99	0.92	30.05k	1.8%
27-11-25	Thu	52.07	-2.09	18.46k	-3.9%
26-11-25	Wed	54.16	-1.56	22.36k	-2.8%
25-11-25	Tue	55.72	-1.08	18.13k	-1.9%
24-11-25	Mon	56.8	-0.15	37.55k	-0.3%
21-11-25	Fri	56.95	0.45	12.35k	0.8%
20-11-25	Thu	56.5	-0.51	9.95k	-0.9%
19-11-25	Wed	57.01	-0.3	17.16k	-0.5%
18-11-25	Tue	57.31	1.56	14.17k	2.8%
17-11-25	Mon	55.75	-1.46	17.69k	-2.6%
14-11-25	Fri	57.21	-1.49	29.9k	-2.5%
13-11-25	Thu	58.7	-0.56	38.79k	-0.9%
12-11-25	Wed	59.26	0.41	51.24k	0.7%
11-11-25	Tue	58.85	0.18	24.43k	0.3%
10-11-25	Mon	58.67	-0.99	55.19k	-1.7%
07-11-25	Fri	59.66	2.65	156.16k	4.6%
06-11-25	Thu	57.01	2.71	27.89k	5.0%
04-11-25	Tue	54.3	-0.01	21.53k	0.0%
03-11-25	Mon	54.31	-1.06	10.62k	-1.9%
31-10-25	Fri	55.37	0.77	13.92k	1.4%
30-10-25	Thu	54.6	-0.1	16.89k	-0.2%
29-10-25	Wed	54.7	-0.29	24.26k	-0.5%
28-10-25	Tue	54.99	0.01	50.11k	0.0%
27-10-25	Mon	54.98	-0.07	48.93k	-0.1%
24-10-25	Fri	55.05	0.03	16.31k	0.1%
23-10-25	Thu	55.02	0.15	4.33k	0.3%
21-10-25	Tue	54.87	0.07	18.26k	0.1%
20-10-25	Mon	54.8	-1.24	16.24k	-2.2%
17-10-25	Fri	56.04	-0.26	11.64k	-0.5%
16-10-25	Thu	56.3	-1.3	25.67k	-2.3%
15-10-25	Wed	57.6	0.68	12.35k	1.2%