Systematix Corporate Services share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
17-06-2026 Wed	BSE Sensex : 77,155.62 +347.14 +0.45%		NSE Nifty 50 : 24,085.70 +96.55 +0.4%		USD - INR 1 $ = Rs 94.38	Find Stock
Share Price in Google :	Systematix Corporate Services		MCap (aprox) 914.8 Crores	Symbol : 526506	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.6%	-0.2%	-9.4%		-60.8%	-43.1%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
17-06-26	Wed	66.13	-1.87	1.7k	-2.8%
16-06-26	Tue	68	0	1.51k	0.0%	Data Update : 7 PM
15-06-26	Mon	68	2.85	9.64k	4.4%	17-06-26 : 66.13
12-06-26	Fri	65.15	1.65	389	2.6%
11-06-26	Thu	63.5	-2	560	-3.1%	Compared to  :  08-06-26 65.07
10-06-26	Wed	65.5	0.27	2.16k	0.4%
09-06-26	Tue	65.23	0.16	284	0.2%	7 Days %
08-06-26	Mon	65.07	-0.78	613	-1.2%	1.6%
05-06-26	Fri	65.85	0.18	109	0.3%
04-06-26	Thu	65.67	-0.95	357	-1.4%	Compared to  :  18-05-26 66.28
03-06-26	Wed	66.62	1.28	2.43k	2.0%
02-06-26	Tue	65.34	0.88	347	1.4%	1 Month %
01-06-26	Mon	64.46	-0.96	983	-1.5%	-0.2%
29-05-26	Fri	65.42	-0.16	99	-0.2%	.
27-05-26	Wed	65.58	0.42	271	0.6%	Compared to  :  17-04-26 73.02
26-05-26	Tue	65.16	-0.2	1.2k	-0.3%
25-05-26	Mon	65.36	-0.64	152	-1.0%	2 Months %
22-05-26	Fri	66	-0.39	102	-0.6%	-9.4%
21-05-26	Thu	66.39	-0.46	1.12k	-0.7%
20-05-26	Wed	66.85	-0.81	981	-1.2%	Compared to  :  17-03-26 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.
19-05-26	Tue	67.66	1.38	1.11k	2.1%
18-05-26	Mon	66.28	-0.44	998	-0.7%	3 Months %
15-05-26	Fri	66.72	-0.29	3.66k	-0.4%
14-05-26	Thu	67.01	-0.03	2.49k	0.0%
13-05-26	Wed	67.04	-0.09	1.07k	-0.1%	Compared to  :  17-12-25 168.55
12-05-26	Tue	67.13	-1.88	3.69k	-2.7%
11-05-26	Mon	69.01	1.62	3.67k	2.4%	6 Months %
08-05-26	Fri	67.39	-1.76	3.45k	-2.5%	-60.8%
07-05-26	Thu	69.15	0.24	1.66k	0.3%
06-05-26	Wed	68.91	-0.42	2k	-0.6%	Compared to  :  17-06-25 116.2
05-05-26	Tue	69.33	-3.09	6.36k	-4.3%
04-05-26	Mon	72.42	2.31	2.17k	3.3%	1 year %
30-04-26	Thu	70.11	-3.69	234.5k	-5.0%	-43.1%
29-04-26	Wed	73.8	-2.85	5.56k	-3.7%
28-04-26	Tue	76.65	3.16	5.67k	4.3%	*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. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-04-26	Mon	73.49	1.83	831	2.6%
24-04-26	Fri	71.66	-1.82	589	-2.5%
23-04-26	Thu	73.48	1.04	1.94k	1.4%
22-04-26	Wed	72.44	-0.46	5.12k	-0.6%
21-04-26	Tue	72.9	1.22	341	1.7%
20-04-26	Mon	71.68	-1.34	1.72k	-1.8%
17-04-26	Fri	73.02	3.36	10.27k	4.8%
16-04-26	Thu	69.66	-1.22	4.83k	-1.7%
15-04-26	Wed	70.88	-1.21	5.59k	-1.7%
13-04-26	Mon	72.09	-2.05	2.41k	-2.8%
10-04-26	Fri	74.14	2.06	1.14k	2.9%
09-04-26	Thu	72.08	2.29	4.92k	3.3%
08-04-26	Wed	69.79	6.3	4.01k	9.9%
07-04-26	Tue	63.49	0.62	6.57k	1.0%
06-04-26	Mon	62.87	-0.13	5.3k	-0.2%
02-04-26	Thu	63	3.7	2.94k	6.2%
01-04-26	Wed	59.3	5.3	2.89k	9.8%
30-03-26	Mon	54	-6	7.47k	-10.0%
27-03-26	Fri	60	-2.42	596.69k	-3.9%
25-03-26	Wed	62.42	0.95	7.74k	1.5%
24-03-26	Tue	61.47	1.78	4.46k	3.0%
23-03-26	Mon	59.69	-0.52	6.23k	-0.9%
20-03-26	Fri	60.21	-2.42	1.95k	-3.9%
19-03-26	Thu	62.63	-1.56	3.12k	-2.4%
18-03-26	Wed	64.19	-12.13	4.12k	0.3%
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	76.32	0.28	717	0.4%
26-02-26	Thu	76.04	-2.35	5.28k	-3.0%
25-02-26	Wed	78.39	0.11	11.28k	0.1%
24-02-26	Tue	78.28	0.14	8.01k	0.2%
23-02-26	Mon	78.14	-3.41	2.38k	-4.2%
20-02-26	Fri	81.55	0.29	1.55k	0.4%
19-02-26	Thu	81.26	0.02	7.28k	0.0%
18-02-26	Wed	81.24	-2.56	8.8k	-3.1%
17-02-26	Tue	83.8	-2.49	2.97k	-2.9%
16-02-26	Mon	86.29	1.01	4.58k	1.2%
13-02-26	Fri	85.28	-1.17	1.85k	-1.4%
12-02-26	Thu	86.45	2.81	606.6k	3.4%
11-02-26	Wed	83.64	1.98	6.28k	2.4%
10-02-26	Tue	81.66	-1.8	4.39k	-2.2%
09-02-26	Mon	83.46	-3.72	38.77k	-4.3%
06-02-26	Fri	87.18	2.68	1.08k	3.2%
05-02-26	Thu	84.5	-0.34	14.36k	-0.4%
04-02-26	Wed	84.84	0.55	7.79k	0.7%
03-02-26	Tue	84.29	-1.66	2.79k	-1.9%
02-02-26	Mon	85.95	-1.1	12.51k	-1.3%
01-02-26	Sun	87.05	4.15	24.38k	5.0%
30-01-26	Fri	82.9	-1.25	8.78k	-1.5%
29-01-26	Thu	84.15	1.95	58.62k	2.4%
28-01-26	Wed	82.2	-9.3	41.09k	-10.2%
27-01-26	Tue	91.5	-2.8	38.48k	-3.0%
23-01-26	Fri	94.3	-3.05	9.29k	-3.1%
22-01-26	Thu	97.35	-2.7	21.67k	-2.7%
21-01-26	Wed	100.05	-3.1	19.35k	-3.0%
20-01-26	Tue	103.15	-0.95	8.15k	-0.9%
19-01-26	Mon	104.1	-2.1	8.75k	-2.0%
16-01-26	Fri	106.2	-2.25	20.45k	-2.1%
14-01-26	Wed	108.45	-0.25	45.51k	-0.2%
13-01-26	Tue	108.7	-3.55	59.05k	-3.2%
12-01-26	Mon	112.25	3.65	338.74k	3.4%
09-01-26	Fri	108.6	-1.5	156.09k	-1.4%
08-01-26	Thu	110.1	-26.25	335.1k	-19.3%
07-01-26	Wed	136.35	-5.6	18.42k	-3.9%
06-01-26	Tue	141.95	0.65	18.5k	0.5%
05-01-26	Mon	141.3	3.75	62.22k	2.7%
02-01-26	Fri	137.55	-0.4	1.19m	-0.3%
01-01-26	Thu	137.95	-12.4	2.19m	-8.2%
31-12-25	Wed	150.35	-1.75	12.6k	-1.2%
30-12-25	Tue	152.1	-3.1	5.76k	-2.0%
29-12-25	Mon	155.2	-1.5	2.71k	-1.0%
26-12-25	Fri	156.7	1.5	293	1.0%
24-12-25	Wed	155.2	-1.05	459	-0.7%
23-12-25	Tue	156.25	-5.65	750	-3.5%
22-12-25	Mon	161.9	2.05	210.62k	1.3%
19-12-25	Fri	159.85	-1.3	5.34k	-0.8%
18-12-25	Thu	161.15	-7.4	5.49k	-4.4%
17-12-25	Wed	168.55	10.45	18.91k	6.6%
16-12-25	Tue	158.1	-3.9	3.26k	-2.4%
15-12-25	Mon	162	0.75	3.2k	0.5%
12-12-25	Fri	161.25	-2.35	128.8k	-1.4%
11-12-25	Thu	163.6	4.3	2.82k	2.7%
10-12-25	Wed	159.3	2.3	3.48k	1.5%
09-12-25	Tue	157	-0.3	1.18k	-0.2%
08-12-25	Mon	157.3	-2	549	-1.3%
05-12-25	Fri	159.3	0.55	5.75k	0.3%
04-12-25	Thu	158.75	-2.7	3.81k	-1.7%
03-12-25	Wed	161.45	-1.3	956	-0.8%
02-12-25	Tue	162.75	-2.45	6.07k	-1.5%
01-12-25	Mon	165.2	-2.7	5.8k	-1.6%
28-11-25	Fri	167.9	7.85	9.85k	4.9%
27-11-25	Thu	160.05	-6	12.47k	-3.6%
26-11-25	Wed	166.05	4.1	72.54k	2.5%
25-11-25	Tue	161.95	9.2	122k	6.0%
24-11-25	Mon	152.75	1.7	5.78k	1.1%
21-11-25	Fri	151.05	-3.05	3.17k	-2.0%
20-11-25	Thu	154.1	2.5	6.29k	1.6%
19-11-25	Wed	151.6	-0.5	5.68k	-0.3%
18-11-25	Tue	152.1	-5.65	8.39k	-3.6%
17-11-25	Mon	157.75	-1.45	22.67k	-0.9%
14-11-25	Fri	159.2	-1.05	5.36k	-0.7%
13-11-25	Thu	160.25	-3.4	6.92k	-2.1%
12-11-25	Wed	163.65	-0.6	4.75k	-0.4%
11-11-25	Tue	164.25	1.5	5.2k	0.9%
10-11-25	Mon	162.75	-3.3	7.53k	-2.0%
07-11-25	Fri	166.05	3.45	296.16k	2.1%
06-11-25	Thu	162.6	-2.55	2.7k	-1.5%
04-11-25	Tue	165.15	1.1	5.49k	0.7%
03-11-25	Mon	164.05	0.55	6.28k	0.3%
31-10-25	Fri	163.5	2.75	3.87k	1.7%
30-10-25	Thu	160.75	0.1	5.31k	0.1%
29-10-25	Wed	160.65	1.85	9.18k	1.2%
28-10-25	Tue	158.8	-8.45	14.09k	-5.1%
27-10-25	Mon	167.25	-1.05	22.85k	-0.6%
24-10-25	Fri	168.3	3.4	3.45k	2.1%
23-10-25	Thu	164.9	2.3	15.7k	1.4%
21-10-25	Tue	162.6	2.4	18.78k	1.5%
20-10-25	Mon	160.2	9.85	20.14k	6.6%
17-10-25	Fri	150.35	1.75	50.05k	1.2%
16-10-25	Thu	148.6	-0.35	39.78k	-0.2%
15-10-25	Wed	148.95	0.3	42.8k	0.2%
14-10-25	Tue	148.65	3.6	21.48k	2.5%
13-10-25	Mon	145.05	0.2	64.13k	0.1%
10-10-25	Fri	144.85	-0.3	14.83k	-0.2%
09-10-25	Thu	145.15	5.45	59.77k	3.9%
08-10-25	Wed	139.7	9.5	88.54k	7.3%
07-10-25	Tue	130.2	-2.3	88.92k	-1.7%
06-10-25	Mon	132.5	-1.2	96.19k	-0.9%
03-10-25	Fri	133.7	-0.3	18.4k	-0.2%
01-10-25	Wed	134	4	288.72k	3.1%
30-09-25	Tue	130	-0.55	18.19k	-0.4%
29-09-25	Mon	130.55	0.1	46.93k	0.1%
26-09-25	Fri	130.45	1.7	23.83k	1.3%
25-09-25	Thu	128.75	5.7	95.64k	4.6%
24-09-25	Wed	123.05	-0.1	43.52k	-0.1%
23-09-25	Tue	123.15	-0.5	22.88k	-0.4%
22-09-25	Mon	123.65	0.25	8.78k	0.2%
19-09-25	Fri	123.4	3.65	34.55k	3.0%
18-09-25	Thu	119.75	-3.95	73.48k	-3.2%
17-09-25	Wed	123.7	-0.55	127.55k	-0.4%
16-09-25	Tue	124.25	-0.35	146.53k	-0.3%
15-09-25	Mon	124.6	3.95	49.27k	3.3%
12-09-25	Fri	120.65	-1.9	12.05k	-1.6%
11-09-25	Thu	122.55	-0.5	7.68k	-0.4%
10-09-25	Wed	123.05	-0.6	6.11k	-0.5%
09-09-25	Tue	123.65	-1	20.99k	-0.8%
08-09-25	Mon	124.65	1.8	163.83k	1.5%
05-09-25	Fri	122.85	-0.2	5.28k	-0.2%
04-09-25	Thu	123.05	1.85	19.36k	1.5%
03-09-25	Wed	121.2	3.55	10.31k	3.0%
02-09-25	Tue	117.65	-4.5	13.56k	-3.7%
01-09-25	Mon	122.15	-1.8	145.37k	-1.5%
29-08-25	Fri	123.95	0.45	8.43k	0.4%
28-08-25	Thu	123.5	-2.3	8.47k	-1.8%
26-08-25	Tue	125.8	-1.65	14.29k	-1.3%
25-08-25	Mon	127.45	-0.35	10.56k	-0.3%
22-08-25	Fri	127.8	0.7	8.03k	0.6%
21-08-25	Thu	127.1	-0.35	6.6k	-0.3%
20-08-25	Wed	127.45	-0.6	16.65k	-0.5%
19-08-25	Tue	128.05	-0.15	12.99k	-0.1%
18-08-25	Mon	128.2	-1.15	33.23k	-0.9%
14-08-25	Thu	129.35	4.2	15.74k	3.4%
13-08-25	Wed	125.15	4.15	32.21k	3.4%
12-08-25	Tue	121	-3.35	10.09k	-2.7%
11-08-25	Mon	124.35	-2.65	120.72k	-2.1%
08-08-25	Fri	127	1.55	30.81k	1.2%
07-08-25	Thu	125.45	3.3	36.49k	2.7%
06-08-25	Wed	122.15	7.05	65.2k	6.1%
05-08-25	Tue	115.1	-7.7	100.06k	-5.6%
04-08-25	Mon	130.2	-15.1	178.53k	-11.6%
01-08-25	Fri	137.9	-2.1	77.29k	-1.5%
31-07-25	Thu	140	17.5	411.42k	14.3%
30-07-25	Wed	122.5	-3.3	26.58k	-2.6%
29-07-25	Tue	125.8	6.45	59.43k	5.4%
28-07-25	Mon	119.35	3.1	29.23k	2.7%
25-07-25	Fri	116.25	-0.25	15.99k	-0.2%
24-07-25	Thu	116.5	5	87.1k	4.5%
23-07-25	Wed	111.5	-0.85	8.58k	-0.8%
22-07-25	Tue	112.35	-0.85	10.17k	-0.8%
21-07-25	Mon	113.2	0	18.8k	0.0%
18-07-25	Fri	113.2	0.2	15.5k	0.2%
17-07-25	Thu	113	0.7	10.03k	0.6%
16-07-25	Wed	112.3	0.6	16.24k	0.5%
15-07-25	Tue	111.7	0.3	5.32k	0.3%
14-07-25	Mon	111.4	-0.2	10.06k	-0.2%
11-07-25	Fri	111.6	0.35	11.49k	0.3%
10-07-25	Thu	111.25	-1.95	17.08k	-1.7%
09-07-25	Wed	113.2	-6.5	41.82k	-5.4%
08-07-25	Tue	119.7	-0.05	21.16k	0.0%
07-07-25	Mon	119.75	2.7	13.56k	2.3%
04-07-25	Fri	117.05	-2.35	22.45k	-2.0%
03-07-25	Thu	119.4	-0.4	22.61k	-0.3%
02-07-25	Wed	119.8	10.05	47.85k	9.2%
01-07-25	Tue	109.75	5.9	53.53k	5.7%
30-06-25	Mon	103.85	-1.05	28.69k	-1.0%
27-06-25	Fri	104.9	0.1	29.18k	0.1%
26-06-25	Thu	104.8	0	18.23k	0.0%
25-06-25	Wed	104.8	-0.95	13.92k	-0.9%
24-06-25	Tue	105.75	-2.1	119.93k	-1.9%
23-06-25	Mon	107.85	-3.8	31.36k	-3.4%
20-06-25	Fri	111.65	0.15	9.73k	0.1%
19-06-25	Thu	111.5	-0.75	13.41k	-0.7%
18-06-25	Wed	112.25	-3.95	35.98k	-3.4%
17-06-25	Tue	116.2	0.2	17.13k	0.2%
16-06-25	Mon	116	-2.75	16.98k	-2.3%
13-06-25	Fri	118.75	0.85	10.01k	0.7%