Syschem (India) Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Syschem (India) Ltd		MCap (aprox) 251.1 Crores	Symbol : 531173	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.0%	1.3%	18.1%	-0.4%	-10.4%	24.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	51.05	-0.07	26.92k	-0.1%
21-05-26	Thu	51.12	0.63	15.12k	1.2%	Data Update : 8 PM
20-05-26	Wed	50.49	0.99	13.54k	2.0%	22-05-26 : 51.05
19-05-26	Tue	49.5	1.6	20.33k	3.3%
18-05-26	Mon	47.9	-0.23	8.82k	-0.5%	Compared to  :  13-05-26 49.55
15-05-26	Fri	48.13	-0.87	25.51k	-1.8%
14-05-26	Thu	49	-0.55	31.91k	-1.1%	7 Days %
13-05-26	Wed	49.55	-0.62	14.2k	-1.2%	3.0%
12-05-26	Tue	50.17	-0.95	21.1k	-1.9%
11-05-26	Mon	51.12	-1.49	105.38k	-2.8%	Compared to  :  22-04-26 50.38
08-05-26	Fri	52.61	0.52	32.89k	1.0%
07-05-26	Thu	52.09	-0.97	41.68k	-1.8%	1 Month %
06-05-26	Wed	53.06	1.17	60.6k	2.3%	1.3%
05-05-26	Tue	51.89	1.37	50k	2.7%	.
04-05-26	Mon	50.52	-1.26	12.33k	-2.4%	Compared to  :  23-03-26 43.24
30-04-26	Thu	51.78	0	21.15k	0.0%
29-04-26	Wed	51.78	0.84	20.7k	1.6%	2 Months %
28-04-26	Tue	50.94	-0.2	10.91k	-0.4%	18.1%
27-04-26	Mon	51.14	0.28	12.59k	0.6%
24-04-26	Fri	50.86	-0.83	8.29k	-1.6%	Compared to  :  23-02-26 51.24
23-04-26	Thu	51.69	1.31	9.57k	2.6%
22-04-26	Wed	50.38	-1.09	47.16k	-2.1%	3 Months %
21-04-26	Tue	51.47	-0.47	22.21k	-0.9%	-0.4%
20-04-26	Mon	51.94	-0.93	11.6k	-1.8%
17-04-26	Fri	52.87	0.74	49.08k	1.4%	Compared to  :  21-11-25 56.95
16-04-26	Thu	52.13	-0.58	88.28k	-1.1%
15-04-26	Wed	52.71	1.8	47.33k	3.5%	6 Months %
13-04-26	Mon	50.91	1.53	20.31k	3.1%	-10.4%
10-04-26	Fri	49.38	1.58	51.43k	3.3%
09-04-26	Thu	47.8	-0.67	10.31k	-1.4%	Compared to  :  22-05-25 40.96
08-04-26	Wed	48.47	1.05	44.86k	2.2%
07-04-26	Tue	47.42	0.56	10.44k	1.2%	1 year %
06-04-26	Mon	46.86	2.18	21.52k	4.9%	24.6%
02-04-26	Thu	44.68	-0.18	4.5k	-0.4%
01-04-26	Wed	44.86	3.54	9.39k	8.6%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-0.7	7.83k	-1.4%
08-12-25	Mon	51.06	-0.47	6.24k	-0.9%
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%
14-10-25	Tue	56.92	0.68	14.26k	1.2%
13-10-25	Mon	56.24	0.14	6.19k	0.2%
10-10-25	Fri	56.1	-0.46	23.97k	-0.8%
09-10-25	Thu	56.56	-0.01	15.17k	0.0%
08-10-25	Wed	56.57	-1.74	8.26k	-3.0%
07-10-25	Tue	58.31	1.98	35.64k	3.5%
06-10-25	Mon	56.33	1.06	36.81k	1.9%
03-10-25	Fri	55.27	-1.73	30.07k	-3.0%
01-10-25	Wed	57	0.28	13.11k	0.5%
30-09-25	Tue	56.72	-0.57	33.6k	-1.0%
29-09-25	Mon	57.29	0.2	10.49k	0.4%
26-09-25	Fri	57.09	-2.48	55.74k	-4.2%
25-09-25	Thu	59.57	1.67	119.38k	2.9%
24-09-25	Wed	57.9	2.75	74.12k	5.0%
23-09-25	Tue	55.15	1.04	54.76k	1.9%
22-09-25	Mon	54.11	-0.37	30.32k	-0.7%
19-09-25	Fri	54.48	1.22	54.31k	2.3%
18-09-25	Thu	53.26	-0.75	25.18k	-1.4%
17-09-25	Wed	54.01	-0.25	28.76k	-0.5%
16-09-25	Tue	54.26	0.76	42.1k	1.4%
15-09-25	Mon	53.5	-0.41	23.67k	-0.8%
12-09-25	Fri	53.91	-0.74	38.76k	-1.4%
11-09-25	Thu	54.65	-0.56	20.18k	-1.0%
10-09-25	Wed	55.21	-2.48	49.07k	-4.3%
09-09-25	Tue	57.69	-1.68	34.52k	-2.8%
08-09-25	Mon	59.37	1.03	62.65k	1.8%
05-09-25	Fri	58.34	1.05	141.85k	1.8%
04-09-25	Thu	57.29	0.92	57.51k	1.6%
03-09-25	Wed	56.37	-0.95	65.36k	-1.7%
02-09-25	Tue	57.32	1.46	73.86k	2.6%
01-09-25	Mon	55.86	-1.9	88.76k	-3.3%
29-08-25	Fri	57.76	-2.13	157.02k	-3.6%
28-08-25	Thu	59.89	4.1	452.63k	7.3%
26-08-25	Tue	55.79	3.55	490k	6.8%
25-08-25	Mon	52.24	6.29	276.15k	13.7%
22-08-25	Fri	45.95	-0.55	14.37k	-1.2%
21-08-25	Thu	46.5	-0.68	32.6k	-1.4%
20-08-25	Wed	47.18	0.63	67.25k	1.4%
19-08-25	Tue	46.55	-0.42	22.25k	-0.9%
18-08-25	Mon	46.97	1.38	151.96k	3.0%
14-08-25	Thu	45.59	0.12	53.11k	0.3%
13-08-25	Wed	45.47	0.49	7.73k	1.1%
12-08-25	Tue	44.98	-0.64	14.97k	-1.4%
11-08-25	Mon	45.62	-0.05	29.42k	-0.1%
08-08-25	Fri	45.67	-0.09	31.79k	-0.2%
07-08-25	Thu	45.76	1.74	129.3k	4.0%
06-08-25	Wed	44.02	-0.67	13.58k	-1.5%
05-08-25	Tue	44.69	0.17	10.37k	0.4%
04-08-25	Mon	44.52	0.28	17.23k	0.6%
01-08-25	Fri	44.24	-1.61	30.76k	-3.5%
31-07-25	Thu	45.85	0.41	25.01k	0.9%
30-07-25	Wed	45.44	0.49	17.77k	1.1%
29-07-25	Tue	44.95	-0.8	34.5k	-1.7%
28-07-25	Mon	45.75	0.17	21.41k	0.4%
25-07-25	Fri	45.58	-0.94	32.57k	-2.0%
24-07-25	Thu	46.52	0.28	137.67k	0.6%
23-07-25	Wed	46.24	0.27	61.28k	0.6%
22-07-25	Tue	45.97	0.6	3.19k	1.3%
21-07-25	Mon	45.37	-0.28	30.78k	-0.6%
18-07-25	Fri	45.65	0.29	34.64k	0.6%
17-07-25	Thu	45.36	-0.59	8.91k	-1.3%
16-07-25	Wed	45.95	0.36	11.31k	0.8%
15-07-25	Tue	45.59	-0.71	8.88k	-1.5%
14-07-25	Mon	46.3	0.39	8.61k	0.8%
11-07-25	Fri	45.91	-0.18	11.83k	-0.4%
10-07-25	Thu	46.11	-0.2	28.03k	-0.4%
09-07-25	Wed	46.29	-0.56	19.78k	-1.2%
08-07-25	Tue	46.85	0.3	49.22k	0.6%
07-07-25	Mon	46.55	0.15	10.32k	0.3%
04-07-25	Fri	46.4	-0.94	25.22k	-2.0%
03-07-25	Thu	47.34	0.35	49.41k	0.7%
02-07-25	Wed	46.99	0.83	17.33k	1.8%
01-07-25	Tue	46.16	-0.15	47.77k	-0.3%
30-06-25	Mon	46.31	0.08	11.74k	0.2%
27-06-25	Fri	46.23	0.43	10.31k	0.9%
26-06-25	Thu	45.8	0.08	8.72k	0.2%
25-06-25	Wed	45.72	0.21	10.63k	0.5%
24-06-25	Tue	45.51	-0.24	41.46k	-0.5%
23-06-25	Mon	45.75	-0.09	49.18k	-0.2%
20-06-25	Fri	45.84	-0.21	36.89k	-0.5%
19-06-25	Thu	46.05	0.1	8.85k	0.2%
18-06-25	Wed	45.95	-0.48	11.24k	-1.0%
17-06-25	Tue	46.43	-0.35	21.86k	-0.7%
16-06-25	Mon	46.78	-0.13	28.43k	-0.3%
13-06-25	Fri	46.91	0.58	30.86k	1.3%
12-06-25	Thu	46.33	-0.15	65.01k	-0.3%
11-06-25	Wed	46.48	-0.68	43.05k	-1.4%
10-06-25	Tue	47.16	0.17	44.53k	0.4%
09-06-25	Mon	46.99	0.33	32.46k	0.7%
06-06-25	Fri	46.66	0	16.33k	0.0%
05-06-25	Thu	46.66	0.68	16.93k	1.5%
04-06-25	Wed	45.98	-0.88	9.09k	-1.9%
03-06-25	Tue	46.86	0.01	82.14k	0.0%
02-06-25	Mon	46.85	0.73	85.34k	1.6%
30-05-25	Fri	46.12	1.77	23.02k	4.0%
29-05-25	Thu	44.35	-0.05	30.67k	-0.1%
28-05-25	Wed	44.4	0.75	38.05k	1.7%
27-05-25	Tue	43.65	0.45	26.14k	1.0%
26-05-25	Mon	43.2	0.69	78.37k	1.6%
23-05-25	Fri	42.51	1.55	56.71k	3.8%
22-05-25	Thu	40.96	-0.88	9.48k	-2.1%
21-05-25	Wed	41.84	1.2	29.22k	3.0%