Systematix Corporate Services share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Systematix Corporate Services		MCap (aprox) 1005 Crores	Symbol : 526506	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.3%	-10.2%	-50.3%	-54.2%	-39.0%	-27.7%
***  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.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	75.58	-0.58	3.84k	-0.8%
26-02-26	Thu	76.16	-0.16	1.19k	-0.2%	Data Update : 8 PM
25-02-26	Wed	76.32	0.28	717	0.4%	27-02-26 : 75.58
24-02-26	Tue	76.04	-2.35	5.28k	-3.0%
23-02-26	Mon	78.39	0.11	11.28k	0.1%	Compared to  :  19-02-26 78.14
20-02-26	Fri	78.28	0.14	8.01k	0.2%
19-02-26	Thu	78.14	-3.41	2.38k	-4.2%	7 Days %
18-02-26	Wed	81.55	0.29	1.55k	0.4%	-3.3%
17-02-26	Tue	81.26	0.02	7.28k	0.0%
16-02-26	Mon	81.24	-2.56	8.8k	-3.1%	Compared to  :  27-01-26 84.15
13-02-26	Fri	83.8	-2.49	2.97k	-2.9%
12-02-26	Thu	86.29	1.01	4.58k	1.2%	1 Month %
11-02-26	Wed	85.28	-1.17	1.85k	-1.4%	-10.2%
10-02-26	Tue	86.45	2.81	606.6k	3.4%	.
09-02-26	Mon	83.64	1.98	6.28k	2.4%	Compared to  :  26-12-25 152.1
06-02-26	Fri	81.66	-1.8	4.39k	-2.2%
05-02-26	Thu	83.46	-3.72	38.77k	-4.3%	2 Months %
04-02-26	Wed	87.18	2.68	1.08k	3.2%	-50.3%
03-02-26	Tue	84.5	-0.34	14.36k	-0.4%
02-02-26	Mon	84.84	0.55	7.79k	0.7%	Compared to  :  27-11-25 165.2
01-02-26	Sun	84.29	-1.66	2.79k	-1.9%
30-01-26	Fri	85.95	-1.1	12.51k	-1.3%	3 Months %
29-01-26	Thu	87.05	4.15	24.38k	5.0%	-54.2%
28-01-26	Wed	82.9	-1.25	8.78k	-1.5%
27-01-26	Tue	84.15	1.95	58.62k	2.4%	Compared to  :  26-08-25 123.95
23-01-26	Fri	82.2	-9.3	41.09k	-10.2%
22-01-26	Thu	91.5	-2.8	38.48k	-3.0%	6 Months %
21-01-26	Wed	94.3	-3.05	9.29k	-3.1%	-39.0%
20-01-26	Tue	97.35	-2.7	21.67k	-2.7%
19-01-26	Mon	100.05	-3.1	19.35k	-3.0%	Compared to  :  27-02-25 104.6
16-01-26	Fri	103.15	-0.95	8.15k	-0.9%
14-01-26	Wed	104.1	-2.1	8.75k	-2.0%	1 year %
13-01-26	Tue	106.2	-2.25	20.45k	-2.1%	-27.7%
12-01-26	Mon	108.45	-0.25	45.51k	-0.2%
09-01-26	Fri	108.7	-3.55	59.05k	-3.2%	*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
08-01-26	Thu	112.25	3.65	338.74k	3.4%
07-01-26	Wed	108.6	-1.5	156.09k	-1.4%
06-01-26	Tue	110.1	-26.25	335.1k	-19.3%
05-01-26	Mon	136.35	-5.6	18.42k	-3.9%
02-01-26	Fri	141.95	0.65	18.5k	0.5%
01-01-26	Thu	141.3	3.75	62.22k	2.7%
31-12-25	Wed	137.55	-0.4	1.19m	-0.3%
30-12-25	Tue	137.95	-12.4	2.19m	-8.2%
29-12-25	Mon	150.35	-1.75	12.6k	-1.2%
26-12-25	Fri	152.1	-3.1	5.76k	-2.0%
24-12-25	Wed	155.2	-1.5	2.71k	-1.0%
23-12-25	Tue	156.7	1.5	293	1.0%
22-12-25	Mon	155.2	-1.05	459	-0.7%
19-12-25	Fri	156.25	-5.65	750	-3.5%
18-12-25	Thu	161.9	2.05	210.62k	1.3%
17-12-25	Wed	159.85	-1.3	5.34k	-0.8%
16-12-25	Tue	161.15	-7.4	5.49k	-4.4%
15-12-25	Mon	168.55	10.45	18.91k	6.6%
12-12-25	Fri	158.1	-3.9	3.26k	-2.4%
11-12-25	Thu	162	0.75	3.2k	0.5%
10-12-25	Wed	161.25	-2.35	128.8k	-1.4%
09-12-25	Tue	163.6	4.3	2.82k	2.7%
08-12-25	Mon	159.3	2.3	3.48k	1.5%
05-12-25	Fri	157	-0.3	1.18k	-0.2%
04-12-25	Thu	157.3	-2	549	-1.3%
03-12-25	Wed	159.3	0.55	5.75k	0.3%
02-12-25	Tue	158.75	-2.7	3.81k	-1.7%
01-12-25	Mon	161.45	-1.3	956	-0.8%
28-11-25	Fri	162.75	-2.45	6.07k	-1.5%
27-11-25	Thu	165.2	-2.7	5.8k	-1.6%
26-11-25	Wed	167.9	7.85	9.85k	4.9%
25-11-25	Tue	160.05	-6	12.47k	-3.6%
24-11-25	Mon	166.05	4.1	72.54k	2.5%
21-11-25	Fri	161.95	9.2	122k	6.0%
20-11-25	Thu	152.75	1.7	5.78k	1.1%
19-11-25	Wed	151.05	-3.05	3.17k	-2.0%
18-11-25	Tue	154.1	2.5	6.29k	1.6%
17-11-25	Mon	151.6	-0.5	5.68k	-0.3%
14-11-25	Fri	152.1	-5.65	8.39k	-3.6%
13-11-25	Thu	157.75	-1.45	22.67k	-0.9%
12-11-25	Wed	159.2	-1.05	5.36k	-0.7%
11-11-25	Tue	160.25	-3.4	6.92k	-2.1%
10-11-25	Mon	163.65	-0.6	4.75k	-0.4%
07-11-25	Fri	164.25	1.5	5.2k	0.9%
06-11-25	Thu	162.75	-3.3	7.53k	-2.0%
04-11-25	Tue	162.6	-2.55	2.7k	-1.5%
03-11-25	Mon	166.05	3.45	296.16k	2.1%
31-10-25	Fri	165.15	1.1	5.49k	0.7%
30-10-25	Thu	164.05	0.55	6.28k	0.3%
29-10-25	Wed	163.5	2.75	3.87k	1.7%
28-10-25	Tue	160.75	0.1	5.31k	0.1%
27-10-25	Mon	160.65	1.85	9.18k	1.2%
24-10-25	Fri	158.8	-8.45	14.09k	-5.1%
23-10-25	Thu	167.25	-1.05	22.85k	-0.6%
21-10-25	Tue	168.3	3.4	3.45k	2.1%
20-10-25	Mon	164.9	2.3	15.7k	1.4%
17-10-25	Fri	160.2	9.85	20.14k	6.6%
16-10-25	Thu	162.6	2.4	18.78k	1.5%
15-10-25	Wed	150.35	1.75	50.05k	1.2%
14-10-25	Tue	148.6	-0.35	39.78k	-0.2%
13-10-25	Mon	148.95	0.3	42.8k	0.2%
10-10-25	Fri	148.65	3.6	21.48k	2.5%
09-10-25	Thu	145.05	0.2	64.13k	0.1%
08-10-25	Wed	144.85	-0.3	14.83k	-0.2%
07-10-25	Tue	145.15	5.45	59.77k	3.9%
06-10-25	Mon	139.7	9.5	88.54k	7.3%
03-10-25	Fri	130.2	-2.3	88.92k	-1.7%
01-10-25	Wed	132.5	-1.2	96.19k	-0.9%
30-09-25	Tue	133.7	-0.3	18.4k	-0.2%
29-09-25	Mon	134	4	288.72k	3.1%
26-09-25	Fri	130	-0.55	18.19k	-0.4%
25-09-25	Thu	130.55	0.1	46.93k	0.1%
24-09-25	Wed	130.45	1.7	23.83k	1.3%
23-09-25	Tue	128.75	5.7	95.64k	4.6%
22-09-25	Mon	123.15	-0.5	22.88k	-0.4%
19-09-25	Fri	123.05	-0.1	43.52k	-0.1%
18-09-25	Thu	123.65	0.25	8.78k	0.2%
17-09-25	Wed	123.4	3.65	34.55k	3.0%
16-09-25	Tue	119.75	-3.95	73.48k	-3.2%
15-09-25	Mon	123.7	-0.55	127.55k	-0.4%
12-09-25	Fri	124.25	-0.35	146.53k	-0.3%
11-09-25	Thu	124.6	3.95	49.27k	3.3%
10-09-25	Wed	120.65	-1.9	12.05k	-1.6%
09-09-25	Tue	122.55	-0.5	7.68k	-0.4%
08-09-25	Mon	123.05	-0.6	6.11k	-0.5%
05-09-25	Fri	123.65	-1	20.99k	-0.8%
04-09-25	Thu	122.85	-0.2	5.28k	-0.2%
03-09-25	Wed	124.65	1.8	163.83k	1.5%
02-09-25	Tue	123.05	1.85	19.36k	1.5%
01-09-25	Mon	121.2	3.55	10.31k	3.0%
29-08-25	Fri	117.65	-4.5	13.56k	-3.7%
28-08-25	Thu	122.15	-1.8	145.37k	-1.5%
26-08-25	Tue	123.95	0.45	8.43k	0.4%
25-08-25	Mon	123.5	-2.3	8.47k	-1.8%
22-08-25	Fri	125.8	-1.65	14.29k	-1.3%
21-08-25	Thu	127.45	-0.35	10.56k	-0.3%
20-08-25	Wed	127.8	0.7	8.03k	0.6%
19-08-25	Tue	127.1	-0.35	6.6k	-0.3%
18-08-25	Mon	127.45	-0.6	16.65k	-0.5%
14-08-25	Thu	128.05	-0.15	12.99k	-0.1%
13-08-25	Wed	128.2	-1.15	33.23k	-0.9%
12-08-25	Tue	129.35	4.2	15.74k	3.4%
11-08-25	Mon	125.15	4.15	32.21k	3.4%
08-08-25	Fri	121	-3.35	10.09k	-2.7%
07-08-25	Thu	124.35	-2.65	120.72k	-2.1%
06-08-25	Wed	127	1.55	30.81k	1.2%
05-08-25	Tue	125.45	3.3	36.49k	2.7%
04-08-25	Mon	122.15	7.05	65.2k	6.1%
01-08-25	Fri	115.1	-15.1	178.53k	-11.6%
31-07-25	Thu	137.9	-2.1	77.29k	-1.5%
30-07-25	Wed	130.2	-7.7	100.06k	-5.6%
29-07-25	Tue	140	17.5	411.42k	14.3%
28-07-25	Mon	122.5	-3.3	26.58k	-2.6%
25-07-25	Fri	125.8	6.45	59.43k	5.4%
24-07-25	Thu	119.35	3.1	29.23k	2.7%
23-07-25	Wed	116.25	-0.25	15.99k	-0.2%
22-07-25	Tue	116.5	5	87.1k	4.5%
21-07-25	Mon	111.5	-0.85	8.58k	-0.8%
18-07-25	Fri	112.35	-0.85	10.17k	-0.8%
17-07-25	Thu	113.2	0	18.8k	0.0%
16-07-25	Wed	113.2	0.2	15.5k	0.2%
15-07-25	Tue	113	0.7	10.03k	0.6%
14-07-25	Mon	112.3	0.6	16.24k	0.5%
11-07-25	Fri	111.7	0.3	5.32k	0.3%
10-07-25	Thu	111.4	-0.2	10.06k	-0.2%
09-07-25	Wed	111.6	0.35	11.49k	0.3%
08-07-25	Tue	111.25	-1.95	17.08k	-1.7%
07-07-25	Mon	113.2	-6.5	41.82k	-5.4%
04-07-25	Fri	119.7	-0.05	21.16k	0.0%
03-07-25	Thu	119.75	2.7	13.56k	2.3%
02-07-25	Wed	117.05	-2.35	22.45k	-2.0%
01-07-25	Tue	119.4	-0.4	22.61k	-0.3%
30-06-25	Mon	119.8	10.05	47.85k	9.2%
27-06-25	Fri	109.75	5.9	53.53k	5.7%
26-06-25	Thu	103.85	-1.05	28.69k	-1.0%
25-06-25	Wed	104.9	0.1	29.18k	0.1%
24-06-25	Tue	104.8	0	18.23k	0.0%
23-06-25	Mon	104.8	-0.95	13.92k	-0.9%
20-06-25	Fri	105.75	-2.1	119.93k	-1.9%
19-06-25	Thu	107.85	-3.8	31.36k	-3.4%
18-06-25	Wed	111.65	0.15	9.73k	0.1%
17-06-25	Tue	111.5	-0.75	13.41k	-0.7%
16-06-25	Mon	112.25	-3.95	35.98k	-3.4%
13-06-25	Fri	116.2	0.2	17.13k	0.2%
12-06-25	Thu	116	-2.75	16.98k	-2.3%
11-06-25	Wed	118.75	0.85	10.01k	0.7%
10-06-25	Tue	117.9	-4.9	17.46k	-4.0%
09-06-25	Mon	122.8	1.1	17.75k	0.9%
06-06-25	Fri	115.8	-0.7	15.1k	-0.6%
05-06-25	Thu	121.7	5.9	60.4k	5.1%
04-06-25	Wed	116.5	-1.5	198.73k	-1.3%
03-06-25	Tue	118	1.55	191.9k	1.3%
02-06-25	Mon	116.45	-2.65	128.71k	-2.2%
30-05-25	Fri	119.1	-0.7	151.25k	-0.6%
29-05-25	Thu	119.8	1.6	142.84k	1.4%
28-05-25	Wed	118.2	-2.25	77.63k	-1.9%
27-05-25	Tue	121.45	1.4	30.2k	1.2%
26-05-25	Mon	120.45	-1	101.81k	-0.8%
23-05-25	Fri	120.05	-4.05	27.55k	-3.3%
22-05-25	Thu	124.1	-0.5	9.53k	-0.4%
21-05-25	Wed	124.6	-1.45	17.98k	-1.2%
20-05-25	Tue	126.05	-3.3	65.06k	-2.6%
19-05-25	Mon	129.35	-5	98.04k	-3.7%
16-05-25	Fri	134.35	-5.1	75.25k	-3.7%
15-05-25	Thu	139.45	2.3	57.96k	1.7%
14-05-25	Wed	136.65	-1.05	24.99k	-0.8%
13-05-25	Tue	137.15	0.5	30.93k	0.4%
12-05-25	Mon	137.7	16.55	57.11k	13.7%
09-05-25	Fri	121.15	-1.6	56.87k	-1.2%
08-05-25	Thu	128.25	-7.1	43.52k	-5.5%
07-05-25	Wed	129.85	1.1	32.75k	0.9%
06-05-25	Tue	128.75	-10.15	30.01k	-7.3%
05-05-25	Mon	138.9	-2.7	22.79k	-1.9%
02-05-25	Fri	141.6	5.7	31.67k	4.2%
30-04-25	Wed	135.9	-7.85	22.83k	-5.5%
29-04-25	Tue	143.75	-5.65	22.93k	-3.8%
28-04-25	Mon	149.4	0.2	26.91k	0.1%
25-04-25	Fri	149.2	-8.45	42.42k	-5.4%
24-04-25	Thu	157.65	-1.35	36.56k	-0.8%
23-04-25	Wed	158.45	-3.1	46.81k	-1.9%
22-04-25	Tue	159	0.55	27.41k	0.3%
21-04-25	Mon	161.55	1.05	55.31k	0.7%
17-04-25	Thu	160.5	0.7	181.59k	0.4%
16-04-25	Wed	159.8	4.1	31.42k	2.6%
15-04-25	Tue	155.7	11.45	90.92k	7.9%
11-04-25	Fri	144.25	2.05	38.19k	1.4%
09-04-25	Wed	142.2	0.2	12.38k	0.1%
08-04-25	Tue	142	11.45	17.24k	8.8%
07-04-25	Mon	130.55	-10.05	47.02k	-7.1%
04-04-25	Fri	140.6	-4.05	40.24k	-2.8%
03-04-25	Thu	144.65	-1	18.48k	-0.7%
02-04-25	Wed	145.65	2.6	237.5k	1.8%
01-04-25	Tue	143.05	2.72	14.53k	1.9%
28-03-25	Fri	140.33	-2.38	39.6k	-1.7%
27-03-25	Thu	142.71	6.76	194.79k	5.0%
26-03-25	Wed	135.95	-2.29	20.35k	-1.7%
25-03-25	Tue	138.24	-3.91	35.45k	-2.8%
24-03-25	Mon	142.15	5.59	34.73k	4.1%
21-03-25	Fri	136.56	-0.3	72.08k	-0.2%
20-03-25	Thu	136.86	-4.04	773.26k	-2.9%
19-03-25	Wed	140.9	4.43	35.4k	3.2%
18-03-25	Tue	136.47	4.82	47.58k	3.7%
17-03-25	Mon	131.65	3.6	19.16k	2.8%
13-03-25	Thu	129.02	4.91	43.97k	4.0%
12-03-25	Wed	128.05	-0.97	76.2k	-0.8%
11-03-25	Tue	124.11	-2.99	28.72k	-2.4%
10-03-25	Mon	127.1	6.02	55.8k	5.0%
07-03-25	Fri	121.08	5.76	9.89k	5.0%
06-03-25	Thu	115.32	5.49	1.9k	5.0%
05-03-25	Wed	109.83	5.23	22.62k	5.0%
04-03-25	Tue	104.6	4.98	22.94k	5.0%
03-03-25	Mon	99.62	0.22	71.42k	0.2%
28-02-25	Fri	99.4	-5.2	27.55k	-5.0%
27-02-25	Thu	104.6	-5.45	29k	-5.0%
25-02-25	Tue	110.05	-5.6	62.54k	-4.8%