Systematix Securities Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
29-05-2026 Friday	BSE Sensex : 74,775.74 -1,092.06 -1.44%		NSE Nifty 50 : 23,547.75 -359.40 -1.5%		USD - INR 1 $ = Rs 94.99	Find Stock
Company:	Systematix Securities Ltd		MCap (aprox) 5.9 Crores	Symbol : 531432	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.8%	-15.1%		-9.6%	-19.0%	2.5%
***  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/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-05-26	Fri	11.75	0.02	810	0.2%
27-05-26	Wed	11.73	-0.48	87.96k	-3.9%	Data Update : 8 PM
26-05-26	Tue	12.21		641	-0.4%	29-05-26 : 11.75
25-05-26	Mon
22-05-26	Fri	12.26	-0.26	150	-2.1%	Compared to  :  19-05-26 12.47
21-05-26	Thu	12.52	-0.56	376	-4.3%
20-05-26	Wed	13.08	0.61	3.84k	4.9%	7 Days %
19-05-26	Tue	12.47	-0.48	154	-3.7%	-5.8%
18-05-26	Mon	12.95		1.4k	4.8%
15-05-26	Fri					Compared to  :  29-04-26 13.84
14-05-26	Thu
13-05-26	Wed	12.36	-0.17	190	-1.4%	1 Month %
12-05-26	Tue	12.53	-0.65	10	-4.9%	-15.1%
11-05-26	Mon	13.18	-0.14	2.17k	-1.1%	.
08-05-26	Fri	13.32	-0.69	1.06k	-4.9%	Compared to  :  30-03-26
07-05-26	Thu	14.01	0	36	0.0%
06-05-26	Wed	14.01		5.48k	-0.4%	2 Months %
05-05-26	Tue
04-05-26	Mon	14.07	0	218	0.0%
30-04-26	Thu	14.07	0.23	3.11k	1.7%	Compared to  :  27-02-26 13
29-04-26	Wed	13.84	-0.47	300	-3.3%
28-04-26	Tue	14.31	0.68	11.2k	5.0%	3 Months %
27-04-26	Mon	13.63	-0.7	3.79k	-4.9%	-9.6%
24-04-26	Fri	14.33	0.68	1.68k	5.0%
23-04-26	Thu	13.65	0.65	1.5k	5.0%	Compared to  :  28-11-25 14.5
22-04-26	Wed	13	0.61	930	4.9%
21-04-26	Tue	12.39		1.93k	5.0%	6 Months %
20-04-26	Mon					-19.0%
17-04-26	Fri	11.8	-0.62	231	-5.0%
16-04-26	Thu	12.42	-0.64	50	-4.9%	Compared to  :  29-05-25 11.46
15-04-26	Wed	13.06	0.06	1.61k	0.5%
13-04-26	Mon	13	0.56	225	4.5%	1 year %
10-04-26	Fri	12.44	0.59	531	5.0%	2.5%
09-04-26	Thu	11.85		1.3k	4.6%
08-04-26	Wed					*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
07-04-26	Tue	11.33		200	0.0%
06-04-26	Mon
02-04-26	Thu
01-04-26	Wed
30-03-26	Mon
27-03-26	Fri	11.33		350	-4.9%
25-03-26	Wed
24-03-26	Tue	11.92		1k	0.0%
23-03-26	Mon
20-03-26	Fri	11.92		501	0.0%
19-03-26	Thu
18-03-26	Wed
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	13	0.6	1.26k	4.8%
26-02-26	Thu	12.4	0.58	460	4.9%
25-02-26	Wed	11.82	0.24	301	2.1%
24-02-26	Tue	11.58	0	70	0.0%
23-02-26	Mon	11.58		1	5.0%
20-02-26	Fri
19-02-26	Thu
18-02-26	Wed	11.03	0.52	627	4.9%
17-02-26	Tue	10.51	0	577	0.0%
16-02-26	Mon	10.51		5	5.0%
13-02-26	Fri
12-02-26	Thu
11-02-26	Wed
10-02-26	Tue
09-02-26	Mon	10.01	-0.22	550	-2.2%
06-02-26	Fri	10.23	-0.47	20.22k	-4.4%
05-02-26	Thu	10.7	-0.5	309	-4.5%
04-02-26	Wed	11.2	-0.57	201	-4.8%
03-02-26	Tue	11.77	-0.53	1.14k	-4.3%
02-02-26	Mon	12.3	-0.63	1.29k	-4.9%
01-02-26	Sun	12.93	-0.56	1.04k	-4.2%
30-01-26	Fri	13.49	-0.37	1.45k	-2.7%
29-01-26	Thu	13.86	-0.55	2.81k	-3.8%
28-01-26	Wed	14.41	#N/A	1.94k	1.0%
27-01-26	Tue	#N/A	#N/A		#N/A
23-01-26	Fri	14.27	-0.33	260	-2.3%
22-01-26	Thu	14.6	0.58	1.98k	4.1%
21-01-26	Wed	14.02	-0.7	50	-4.8%
20-01-26	Tue	14.72	#N/A	555	0.0%
19-01-26	Mon	#N/A	#N/A		#N/A
16-01-26	Fri	14.72	-0.3	107	-2.0%
14-01-26	Wed	15.02	0	8	0.0%
13-01-26	Tue	15.02	0	172	0.0%
12-01-26	Mon	15.02	0.29	120	2.0%
09-01-26	Fri	14.73	#N/A	3.78k	1.9%
08-01-26	Thu	#N/A	#N/A		#N/A
07-01-26	Wed	14.45	#N/A	150	0.5%
06-01-26	Tue	#N/A	#N/A		#N/A
05-01-26	Mon	14.38	-0.29	21	-2.0%
02-01-26	Fri	14.67	-0.29	679	-1.9%
01-01-26	Thu	14.96	0	304	0.0%
31-12-25	Wed	14.96	-0.3	201	-2.0%
30-12-25	Tue	15.26	0	2.16k	0.0%
29-12-25	Mon	15.26	-0.31	10	-2.0%
26-12-25	Fri	15.57	-0.31	505	-2.0%
24-12-25	Wed	15.88	-0.32	5	-2.0%
23-12-25	Tue	16.2	-0.33	5	-2.0%
22-12-25	Mon	16.53	-0.33	7	-2.0%
19-12-25	Fri	16.86	-0.34	23	-2.0%
18-12-25	Thu	17.2	-0.35	420	-2.0%
17-12-25	Wed	17.55	-0.35	12	-2.0%
16-12-25	Tue	17.9	#N/A	3.09k	0.0%
15-12-25	Mon	#N/A	#N/A		#N/A
12-12-25	Fri	17.9	0.3	1.1k	1.7%
11-12-25	Thu	17.6	0	4.44k	0.0%
10-12-25	Wed	17.6	0.83	5.56k	4.9%
09-12-25	Tue	16.77	0.79	5.98k	4.9%
08-12-25	Mon	15.98	0.76	1.1k	5.0%
05-12-25	Fri	15.22	0.72	183	5.0%
04-12-25	Thu	14.5	-0.72	1.53k	-4.7%
03-12-25	Wed	15.22	-0.76	4.62k	-4.8%
02-12-25	Tue	15.98	0.76	10.06k	5.0%
01-12-25	Mon	15.22	0.72	835	5.0%
28-11-25	Fri	14.5	-0.72	2.12k	-4.7%
27-11-25	Thu	15.22	-0.44	10.55k	-2.8%
26-11-25	Wed	15.66	-0.82	22.91k	-5.0%
25-11-25	Tue	16.48	-0.33	1.33k	-2.0%
24-11-25	Mon	16.81	-0.34	865	-2.0%
21-11-25	Fri	17.15	-0.34	111	-1.9%
20-11-25	Thu	17.49	-0.35	25	-2.0%
19-11-25	Wed	17.84	-0.36	585	-2.0%
18-11-25	Tue	18.2	-0.37	1.09k	-2.0%
17-11-25	Mon	18.57	-0.37	1.51k	-2.0%
14-11-25	Fri	18.94	0.33	1.26k	1.8%
13-11-25	Thu	18.61	0.34	7.74k	1.9%
12-11-25	Wed	18.27	0.35	1.11k	2.0%
11-11-25	Tue	17.92	0.35	3.07k	2.0%
10-11-25	Mon	17.57	0.33	13.79k	1.9%
07-11-25	Fri	17.24	0.25	5.25k	1.5%
06-11-25	Thu	16.99	0.33	950	2.0%
04-11-25	Tue	16.66	-0.34	14.63k	-2.0%
03-11-25	Mon	17	-0.34	37.02k	-2.0%
31-10-25	Fri	17.34	0.34	69.04k	2.0%
30-10-25	Thu	17	-0.27	50.91k	-1.6%
29-10-25	Wed	17.27	0.33	2.5k	1.9%
28-10-25	Tue	16.94	0.33	5.09k	2.0%
27-10-25	Mon	16.61	0.32	43	2.0%
24-10-25	Fri	16.29	0.31	254	1.9%
23-10-25	Thu	15.98	0.31	793	2.0%
21-10-25	Tue	15.67	0.3	1.42k	2.0%
20-10-25	Mon	15.37	0.3	1.47k	2.0%
17-10-25	Fri	15.07	0.29	6.48k	2.0%
16-10-25	Thu	14.78	0.7	4.07k	5.0%
15-10-25	Wed	14.08	0.67	3.32k	5.0%
14-10-25	Tue	13.41	0.63	1.57k	4.9%
13-10-25	Mon	12.78	0.6	80	4.9%
10-10-25	Fri	12.18	0.58	223	5.0%
09-10-25	Thu	11.6	0.55	1.86k	5.0%
08-10-25	Wed	11.05	0.52	47	4.9%
07-10-25	Tue	10.53	0.2	9.57k	1.9%
06-10-25	Mon	10.33	0.2	2.36k	2.0%
03-10-25	Fri	10.13	#N/A	1	1.9%
01-10-25	Wed	#N/A	#N/A		#N/A
30-09-25	Tue	#N/A	#N/A		#N/A
29-09-25	Mon	#N/A	#N/A		#N/A
26-09-25	Fri	9.94	0.19	814.45k	1.9%
25-09-25	Thu	9.75	-0.08	135	-0.8%
24-09-25	Wed	9.83	-0.2	969	-2.0%
23-09-25	Tue	10.03	-0.2	7.11k	-2.0%
22-09-25	Mon	10.23	0	4.02k	0.0%
19-09-25	Fri	10.23	-0.2	507	-1.9%
18-09-25	Thu	10.43	-0.21	500	-2.0%
17-09-25	Wed	10.64	-0.21	3.09k	-1.9%
16-09-25	Tue	10.85	-0.22	504	-2.0%
15-09-25	Mon	11.07	-0.22	1.02k	-1.9%
12-09-25	Fri	11.29	-0.23	1.44k	-2.0%
11-09-25	Thu	11.52	-0.23	57	-2.0%
10-09-25	Wed	11.75	-0.22	200	-1.8%
09-09-25	Tue	11.97	0	41	0.0%
08-09-25	Mon	11.97	0	3	0.0%
05-09-25	Fri	11.97	-0.24	6	-2.0%
04-09-25	Thu	12.21	0	5	0.0%
03-09-25	Wed	12.21	-0.24	6	-1.9%
02-09-25	Tue	12.45	0	209	0.0%
01-09-25	Mon	12.45	0	84	0.0%
29-08-25	Fri	12.45	0.56	17.01k	4.7%
28-08-25	Thu	11.89	0.54	9.12k	4.8%
26-08-25	Tue	11.35	0.54	8.69k	5.0%
25-08-25	Mon	10.81	0.51	5.7k	5.0%
22-08-25	Fri	10.3	0.48	112	4.9%
21-08-25	Thu	9.82	-0.27	4.54k	-2.7%
20-08-25	Wed	10.09	-0.26	28.87k	-2.5%
19-08-25	Tue	10.35	0.35	2.12k	3.5%
18-08-25	Mon	10	0.46	200	4.8%
14-08-25	Thu	9.54	0.39	12	4.3%
13-08-25	Wed	9.15	0.32	1	3.6%
12-08-25	Tue	8.83	-0.27	3.35k	-3.0%
11-08-25	Mon	9.1	-0.42	850	-4.4%
08-08-25	Fri	9.52	-0.47	100	-4.7%
07-08-25	Thu	9.99	#N/A	1.44k	2.8%
06-08-25	Wed	#N/A	#N/A		#N/A
05-08-25	Tue	#N/A	#N/A		#N/A
04-08-25	Mon	9.72	-0.49	80	-4.8%
01-08-25	Fri	10.21	-0.31	100	-2.9%
31-07-25	Thu	10.52	0	50	0.0%
30-07-25	Wed	10.52	#N/A	2.42k	1.6%
29-07-25	Tue	#N/A	#N/A		#N/A
28-07-25	Mon	10.35	0	3.09k	0.0%
25-07-25	Fri	10.35	-0.5	1.6k	-4.6%
24-07-25	Thu	10.85	0	4.29k	0.0%
23-07-25	Wed	10.85	-0.56	7.63k	-4.9%
22-07-25	Tue	11.41	-0.49	1.46k	-4.1%
21-07-25	Mon	11.9	-0.6	1.93k	-4.8%
18-07-25	Fri	12.5	-0.14	64	-1.1%
17-07-25	Thu	12.64	0	1	0.0%
16-07-25	Wed	12.7	-0.06	10	-0.5%
15-07-25	Tue	12.7	0.4	2.02k	3.3%
14-07-25	Mon	12.3	0.4	512	3.4%
11-07-25	Fri	11.9	0	12	0.0%
10-07-25	Thu	11.9	-0.6	1.5k	-4.8%
09-07-25	Wed	12.5	-0.4	2.62k	-3.1%
08-07-25	Tue	12.9	0.6	465	4.9%
07-07-25	Mon	12.3	-0.2	700	-1.6%
04-07-25	Fri	12.5	0.19	827	1.5%
03-07-25	Thu	12.31	0.01	122	0.1%
02-07-25	Wed	12.3	-0.4	2.6k	-3.1%
01-07-25	Tue	12.7	0.49	252	4.0%
30-06-25	Mon	12.21	-0.16	2.13k	-1.3%
27-06-25	Fri	12.37	-0.65	960	-5.0%
26-06-25	Thu	13.02	0	100	0.0%
25-06-25	Wed	13.02	0.62	5.98k	5.0%
24-06-25	Tue	12.4	-0.14	9.43k	-1.1%
23-06-25	Mon	12.54	-0.66	6.71k	-5.0%
20-06-25	Fri	13.2	-0.05	7.67k	-0.4%
19-06-25	Thu	13.25	0.38	3.74k	3.0%
18-06-25	Wed	12.87	0	250	0.0%
17-06-25	Tue	12.87	-0.06	3.05k	-0.5%
16-06-25	Mon	12.93	0.61	17.99k	5.0%
13-06-25	Fri	12.32	-0.64	2.49k	-4.9%
12-06-25	Thu	12.96	-0.68	8k	-5.0%
11-06-25	Wed	13.64	-0.71	18.4k	-4.9%
10-06-25	Tue	14.35	0.68	3.54k	5.0%
09-06-25	Mon	13.67	0.65	8.72k	5.0%
06-06-25	Fri	13.02	0.62	21.83k	5.0%
05-06-25	Thu	12.4	0.59	10.73k	5.0%
04-06-25	Wed	11.81	0.56	1.01k	5.0%
03-06-25	Tue	11.25	-0.18	45.03k	-1.6%
02-06-25	Mon	11.43	-0.6	115.27k	-5.0%
30-05-25	Fri	12.03	0.57	12.33k	5.0%
29-05-25	Thu	11.46	0.54	18.1k	4.9%
28-05-25	Wed	10.92	0.51	7.12k	4.9%
27-05-25	Tue	10.41	0.49	23.32k	4.9%