Price Data Selection & Download
Syschem Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4544 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse Syschem ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹73.90
January 10, 2024
BSE Exchange
Share Price All Time Low
₹0.33
October 29, 2008
BSE Exchange
Highest Volume Trading Day
7,872,967
January 08, 2008 • ₹3.24
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
SYSCHEM daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹29.12 | ₹30.47 | ₹29.11 | ₹29.76 | 14,721 |
| 2026-09-17 | ₹30.84 | ₹30.84 | ₹29.60 | ₹29.70 | 8,840 |
| 2026-09-16 | ₹29.59 | ₹29.74 | ₹29.15 | ₹29.40 | 13,136 |
| 2026-09-15 | ₹30.37 | ₹30.86 | ₹28.81 | ₹29.59 | 35,142 |
| 2026-09-11 | ₹30.77 | ₹31.59 | ₹30.00 | ₹30.86 | 10,217 |
| 2026-09-10 | ₹31.48 | ₹31.71 | ₹30.61 | ₹30.77 | 7,291 |
| 2026-09-09 | ₹32.45 | ₹32.50 | ₹31.48 | ₹31.71 | 10,757 |
| 2026-09-08 | ₹32.59 | ₹33.66 | ₹31.01 | ₹31.83 | 17,816 |
| 2026-09-07 | ₹34.50 | ₹34.50 | ₹31.25 | ₹31.99 | 53,475 |
| 2026-09-04 | ₹31.28 | ₹33.00 | ₹30.68 | ₹31.94 | 27,199 |
| 2026-09-03 | ₹30.36 | ₹31.00 | ₹30.36 | ₹30.68 | 10,683 |
| 2026-09-02 | ₹31.56 | ₹31.56 | ₹30.30 | ₹30.68 | 13,297 |
| 2026-09-01 | ₹31.18 | ₹31.50 | ₹30.00 | ₹31.15 | 22,565 |
| 2026-08-31 | ₹31.69 | ₹31.69 | ₹30.30 | ₹30.87 | 15,804 |
| 2026-08-28 | ₹31.77 | ₹31.98 | ₹30.30 | ₹31.13 | 16,819 |
| 2026-08-27 | ₹32.20 | ₹32.20 | ₹31.02 | ₹31.85 | 23,264 |
| 2026-08-26 | ₹31.73 | ₹32.32 | ₹31.73 | ₹32.07 | 11,172 |
| 2026-08-25 | ₹32.33 | ₹32.35 | ₹31.25 | ₹31.88 | 37,513 |
| 2026-08-24 | ₹31.74 | ₹32.40 | ₹30.69 | ₹32.02 | 71,880 |
| 2026-08-21 | ₹31.40 | ₹31.40 | ₹29.87 | ₹30.65 | 33,394 |
| 2026-08-20 | ₹30.21 | ₹30.90 | ₹29.29 | ₹30.09 | 64,623 |
| 2026-08-19 | ₹31.00 | ₹31.34 | ₹30.00 | ₹30.22 | 55,924 |
| 2026-08-18 | ₹31.11 | ₹32.03 | ₹30.50 | ₹31.07 | 43,225 |
| 2026-08-17 | ₹32.28 | ₹32.28 | ₹31.17 | ₹31.55 | 19,786 |
| 2026-08-14 | ₹31.31 | ₹31.89 | ₹31.01 | ₹31.75 | 21,621 |
| 2026-08-13 | ₹31.89 | ₹32.00 | ₹31.05 | ₹31.16 | 28,027 |
| 2026-08-12 | ₹32.99 | ₹32.99 | ₹30.45 | ₹30.91 | 75,354 |
| 2026-08-11 | ₹32.52 | ₹32.54 | ₹30.50 | ₹31.05 | 74,704 |
| 2026-08-10 | ₹33.58 | ₹33.58 | ₹30.80 | ₹31.59 | 115,879 |
| 2026-08-07 | ₹34.00 | ₹34.82 | ₹32.35 | ₹32.79 | 90,617 |
| 2026-08-06 | ₹34.99 | ₹35.66 | ₹32.70 | ₹33.40 | 101,431 |
| 2026-08-05 | ₹33.83 | ₹36.00 | ₹30.80 | ₹34.97 | 212,765 |
| 2026-08-04 | ₹43.90 | ₹43.90 | ₹34.18 | ₹34.18 | 483,100 |
| 2026-08-03 | ₹40.66 | ₹48.60 | ₹40.66 | ₹42.72 | 59,034 |
| 2026-07-31 | ₹42.96 | ₹42.96 | ₹40.01 | ₹41.31 | 29,132 |
| 2026-07-30 | ₹42.39 | ₹42.39 | ₹41.77 | ₹41.90 | 10,514 |
| 2026-07-29 | ₹43.60 | ₹43.60 | ₹41.33 | ₹41.56 | 16,579 |
| 2026-07-28 | ₹43.20 | ₹44.34 | ₹42.20 | ₹42.39 | 8,375 |
| 2026-07-27 | ₹42.04 | ₹43.72 | ₹41.57 | ₹42.75 | 40,408 |
| 2026-07-24 | ₹43.00 | ₹43.00 | ₹42.00 | ₹42.04 | 13,390 |
| 2026-07-23 | ₹42.50 | ₹43.99 | ₹42.50 | ₹42.54 | 8,128 |
| 2026-07-22 | ₹45.46 | ₹45.46 | ₹43.12 | ₹43.61 | 14,039 |
| 2026-07-21 | ₹44.79 | ₹44.79 | ₹43.00 | ₹44.14 | 50,428 |
| 2026-07-20 | ₹42.05 | ₹44.13 | ₹42.05 | ₹43.62 | 29,337 |
| 2026-07-17 | ₹42.46 | ₹43.95 | ₹41.55 | ₹43.17 | 61,498 |
| 2026-07-16 | ₹42.49 | ₹43.80 | ₹41.15 | ₹42.43 | 20,449 |
| 2026-07-15 | ₹42.68 | ₹42.68 | ₹41.70 | ₹42.11 | 12,560 |
| 2026-07-14 | ₹43.88 | ₹43.88 | ₹41.52 | ₹42.46 | 19,061 |
| 2026-07-13 | ₹43.20 | ₹43.59 | ₹42.50 | ₹43.35 | 50,230 |
| 2026-07-10 | ₹44.39 | ₹44.39 | ₹42.50 | ₹42.67 | 62,423 |
| 2026-07-09 | ₹41.85 | ₹43.70 | ₹40.76 | ₹43.41 | 149,672 |
| 2026-07-08 | ₹41.74 | ₹41.74 | ₹40.65 | ₹40.74 | 43,309 |
| 2026-07-07 | ₹41.59 | ₹41.80 | ₹40.15 | ₹40.98 | 24,544 |
| 2026-07-06 | ₹41.45 | ₹41.45 | ₹40.00 | ₹40.91 | 20,167 |
| 2026-07-03 | ₹41.85 | ₹41.98 | ₹40.30 | ₹40.64 | 20,273 |
| 2026-07-02 | ₹42.95 | ₹43.49 | ₹40.90 | ₹40.99 | 33,589 |
| 2026-07-01 | ₹40.50 | ₹43.50 | ₹40.50 | ₹42.26 | 68,282 |
| 2026-06-30 | ₹42.00 | ₹42.03 | ₹40.00 | ₹40.48 | 126,076 |
| 2026-06-29 | ₹42.80 | ₹43.79 | ₹41.00 | ₹41.87 | 67,823 |
| 2026-06-25 | ₹43.81 | ₹43.81 | ₹42.36 | ₹42.75 | 42,228 |
| 2026-06-24 | ₹43.65 | ₹45.01 | ₹42.96 | ₹43.00 | 46,851 |
| 2026-06-23 | ₹43.81 | ₹44.30 | ₹43.17 | ₹43.49 | 46,243 |
| 2026-06-22 | ₹43.11 | ₹44.44 | ₹42.75 | ₹43.81 | 60,825 |
| 2026-06-19 | ₹44.07 | ₹44.58 | ₹43.40 | ₹43.69 | 36,945 |
| 2026-06-18 | ₹46.14 | ₹46.14 | ₹43.75 | ₹44.96 | 63,119 |
| 2026-06-17 | ₹43.60 | ₹45.79 | ₹43.11 | ₹45.50 | 39,565 |
| 2026-06-16 | ₹43.75 | ₹44.24 | ₹43.50 | ₹43.75 | 12,221 |
| 2026-06-15 | ₹42.76 | ₹44.30 | ₹42.76 | ₹43.71 | 39,082 |
| 2026-06-12 | ₹43.07 | ₹43.90 | ₹42.35 | ₹42.47 | 38,717 |
| 2026-06-11 | ₹42.27 | ₹43.90 | ₹42.27 | ₹43.00 | 17,136 |
| 2026-06-10 | ₹43.59 | ₹44.74 | ₹42.94 | ₹43.19 | 34,262 |
| 2026-06-09 | ₹45.89 | ₹45.89 | ₹42.10 | ₹42.93 | 66,186 |
| 2026-06-08 | ₹46.40 | ₹46.40 | ₹44.51 | ₹45.01 | 25,980 |
| 2026-06-05 | ₹46.50 | ₹46.71 | ₹45.00 | ₹45.56 | 24,192 |
| 2026-06-04 | ₹47.89 | ₹47.89 | ₹44.99 | ₹46.19 | 48,401 |
| 2026-06-03 | ₹47.85 | ₹48.00 | ₹46.90 | ₹47.43 | 11,307 |
| 2026-06-02 | ₹47.49 | ₹48.40 | ₹46.85 | ₹47.39 | 8,343 |
| 2026-06-01 | ₹47.24 | ₹48.50 | ₹46.50 | ₹46.80 | 25,194 |
| 2026-05-29 | ₹49.82 | ₹49.82 | ₹46.35 | ₹46.99 | 62,540 |
| 2026-05-27 | ₹51.41 | ₹51.87 | ₹48.16 | ₹49.83 | 32,483 |
| 2026-05-26 | ₹52.80 | ₹52.80 | ₹49.00 | ₹50.45 | 111,760 |
| 2026-05-25 | ₹53.25 | ₹53.25 | ₹49.00 | ₹49.39 | 149,303 |
| 2026-05-22 | ₹51.41 | ₹51.79 | ₹51.00 | ₹51.05 | 26,918 |
| 2026-05-21 | ₹51.49 | ₹51.73 | ₹50.00 | ₹51.12 | 15,115 |
| 2026-05-20 | ₹50.98 | ₹50.98 | ₹49.03 | ₹50.49 | 13,538 |
| 2026-05-19 | ₹49.90 | ₹50.00 | ₹48.20 | ₹49.50 | 20,332 |
| 2026-05-18 | ₹48.25 | ₹48.25 | ₹47.00 | ₹47.90 | 8,823 |
| 2026-05-15 | ₹48.99 | ₹49.77 | ₹47.65 | ₹48.13 | 25,511 |
| 2026-05-14 | ₹50.01 | ₹50.14 | ₹48.26 | ₹49.00 | 31,910 |
| 2026-05-13 | ₹49.51 | ₹50.38 | ₹49.00 | ₹49.55 | 14,197 |
| 2026-05-12 | ₹50.15 | ₹51.85 | ₹49.02 | ₹50.17 | 21,103 |
| 2026-05-11 | ₹51.10 | ₹52.99 | ₹49.99 | ₹51.12 | 105,383 |
| 2026-05-08 | ₹52.01 | ₹53.89 | ₹52.01 | ₹52.61 | 32,887 |
| 2026-05-07 | ₹54.00 | ₹54.71 | ₹51.20 | ₹52.09 | 41,680 |
| 2026-05-06 | ₹52.30 | ₹53.50 | ₹51.10 | ₹53.06 | 60,601 |
| 2026-05-05 | ₹51.98 | ₹52.35 | ₹51.10 | ₹51.89 | 49,996 |
| 2026-05-04 | ₹51.78 | ₹51.85 | ₹50.22 | ₹50.52 | 12,328 |
| 2026-04-30 | ₹51.10 | ₹52.40 | ₹50.15 | ₹51.78 | 21,146 |
| 2026-04-29 | ₹51.01 | ₹51.88 | ₹50.00 | ₹51.78 | 20,702 |
| 2026-04-28 | ₹51.15 | ₹51.15 | ₹50.20 | ₹50.94 | 10,907 |
| 2026-04-27 | ₹50.86 | ₹51.90 | ₹50.07 | ₹51.14 | 12,588 |
| 2026-04-24 | ₹51.69 | ₹51.69 | ₹48.14 | ₹50.86 | 8,286 |
| 2026-04-23 | ₹52.74 | ₹52.74 | ₹50.05 | ₹51.69 | 9,573 |
| 2026-04-22 | ₹51.46 | ₹51.46 | ₹47.00 | ₹50.38 | 47,157 |
| 2026-04-21 | ₹51.90 | ₹53.38 | ₹50.20 | ₹51.47 | 22,206 |
| 2026-04-20 | ₹52.85 | ₹52.85 | ₹51.51 | ₹51.94 | 11,602 |
| 2026-04-17 | ₹52.02 | ₹53.48 | ₹51.71 | ₹52.87 | 49,084 |
| 2026-04-16 | ₹54.54 | ₹54.90 | ₹51.50 | ₹52.13 | 88,275 |
| 2026-04-15 | ₹51.06 | ₹54.00 | ₹51.05 | ₹52.71 | 47,326 |
| 2026-04-13 | ₹48.00 | ₹51.80 | ₹48.00 | ₹50.91 | 20,313 |
| 2026-04-10 | ₹49.98 | ₹50.89 | ₹49.00 | ₹49.38 | 51,427 |
| 2026-04-09 | ₹49.79 | ₹49.79 | ₹47.25 | ₹47.80 | 10,314 |
| 2026-04-08 | ₹47.51 | ₹49.50 | ₹47.00 | ₹48.47 | 44,862 |
| 2026-04-07 | ₹46.85 | ₹47.84 | ₹45.99 | ₹47.42 | 10,435 |
| 2026-04-06 | ₹45.00 | ₹46.93 | ₹45.00 | ₹46.86 | 21,517 |
| 2026-04-02 | ₹45.00 | ₹45.00 | ₹43.11 | ₹44.68 | 4,499 |
| 2026-04-01 | ₹43.60 | ₹45.00 | ₹43.01 | ₹44.86 | 9,386 |
| 2026-03-30 | ₹43.05 | ₹44.44 | ₹40.50 | ₹41.32 | 17,226 |
| 2026-03-27 | ₹44.51 | ₹45.00 | ₹42.50 | ₹43.06 | 23,018 |
| 2026-03-25 | ₹45.00 | ₹46.00 | ₹45.00 | ₹45.07 | 23,029 |
| 2026-03-24 | ₹45.38 | ₹45.38 | ₹44.00 | ₹44.16 | 21,692 |
| 2026-03-23 | ₹45.99 | ₹45.99 | ₹42.71 | ₹43.24 | 12,154 |
| 2026-03-20 | ₹43.56 | ₹46.00 | ₹43.56 | ₹44.43 | 48,670 |
| 2026-03-19 | ₹44.82 | ₹45.44 | ₹43.56 | ₹44.37 | 14,101 |
| 2026-03-18 | ₹46.99 | ₹46.99 | ₹44.80 | ₹45.46 | 39,087 |
| 2026-03-17 | ₹47.35 | ₹47.35 | ₹44.20 | ₹45.00 | 15,974 |
| 2026-03-16 | ₹46.35 | ₹46.58 | ₹45.16 | ₹45.63 | 2,719 |
| 2026-03-13 | ₹46.98 | ₹46.99 | ₹45.11 | ₹46.35 | 8,169 |
| 2026-03-12 | ₹45.27 | ₹46.50 | ₹45.27 | ₹46.06 | 8,467 |
| 2026-03-11 | ₹49.29 | ₹49.29 | ₹46.07 | ₹46.39 | 6,167 |
| 2026-03-10 | ₹44.41 | ₹47.44 | ₹44.41 | ₹46.58 | 2,163 |
| 2026-03-09 | ₹45.50 | ₹48.45 | ₹45.10 | ₹45.32 | 8,230 |
| 2026-03-06 | ₹49.29 | ₹49.29 | ₹45.42 | ₹45.91 | 4,937 |
| 2026-03-05 | ₹47.85 | ₹47.85 | ₹46.60 | ₹47.21 | 17,971 |
| 2026-03-04 | ₹49.80 | ₹49.80 | ₹45.56 | ₹46.70 | 13,445 |
| 2026-03-02 | ₹48.20 | ₹48.89 | ₹46.75 | ₹47.77 | 17,781 |
| 2026-02-27 | ₹49.00 | ₹50.95 | ₹48.06 | ₹48.59 | 33,956 |
| 2026-02-26 | ₹50.02 | ₹50.90 | ₹47.20 | ₹49.95 | 47,093 |
| 2026-02-25 | ₹52.05 | ₹52.05 | ₹49.50 | ₹50.37 | 42,529 |
| 2026-02-24 | ₹49.01 | ₹52.65 | ₹49.01 | ₹50.96 | 114,713 |
| 2026-02-23 | ₹51.65 | ₹53.10 | ₹49.50 | ₹49.69 | 31,036 |
| 2026-02-20 | ₹54.50 | ₹54.50 | ₹50.06 | ₹51.41 | 21,192 |
| 2026-02-19 | ₹50.23 | ₹51.95 | ₹50.00 | ₹51.24 | 45,758 |
| 2026-02-18 | ₹50.75 | ₹50.75 | ₹49.54 | ₹50.47 | 3,259 |
| 2026-02-17 | ₹50.70 | ₹51.74 | ₹49.35 | ₹50.75 | 24,852 |
| 2026-02-16 | ₹53.81 | ₹53.81 | ₹49.25 | ₹50.61 | 19,629 |
| 2026-02-13 | ₹52.54 | ₹52.80 | ₹50.90 | ₹51.25 | 39,847 |
| 2026-02-12 | ₹54.16 | ₹54.16 | ₹51.30 | ₹52.54 | 114,319 |
| 2026-02-11 | ₹54.38 | ₹54.38 | ₹52.00 | ₹54.16 | 80,158 |
| 2026-02-10 | ₹51.50 | ₹54.40 | ₹50.55 | ₹52.91 | 41,465 |
| 2026-02-09 | ₹52.22 | ₹54.80 | ₹50.00 | ₹52.05 | 35,335 |
| 2026-02-06 | ₹55.73 | ₹55.73 | ₹51.61 | ₹52.21 | 16,662 |
| 2026-02-05 | ₹53.89 | ₹56.84 | ₹51.10 | ₹52.91 | 26,182 |
| 2026-02-04 | ₹55.50 | ₹57.80 | ₹53.15 | ₹53.89 | 144,000 |
| 2026-02-03 | ₹54.52 | ₹54.52 | ₹52.73 | ₹54.41 | 174,835 |
| 2026-02-02 | ₹51.70 | ₹52.00 | ₹45.10 | ₹49.57 | 12,663 |
| 2026-02-01 | ₹46.07 | ₹49.00 | ₹46.07 | ₹48.59 | 5,859 |
| 2026-01-30 | ₹47.51 | ₹47.51 | ₹44.00 | ₹46.87 | 42,822 |
| 2026-01-29 | ₹49.00 | ₹49.25 | ₹46.12 | ₹47.51 | 20,935 |
| 2026-01-28 | ₹47.55 | ₹47.55 | ₹45.50 | ₹46.31 | 11,058 |
| 2026-01-27 | ₹45.25 | ₹49.35 | ₹44.51 | ₹45.45 | 23,464 |
| 2026-01-23 | ₹47.84 | ₹49.49 | ₹46.00 | ₹46.15 | 5,929 |
| 2026-01-22 | ₹47.34 | ₹47.34 | ₹44.57 | ₹46.91 | 4,371 |
| 2026-01-21 | ₹44.56 | ₹49.34 | ₹44.05 | ₹45.19 | 12,955 |
| 2026-01-20 | ₹50.46 | ₹50.46 | ₹48.00 | ₹48.49 | 13,505 |
| 2026-01-19 | ₹51.00 | ₹51.00 | ₹48.13 | ₹49.47 | 16,980 |
| 2026-01-16 | ₹50.75 | ₹51.81 | ₹50.00 | ₹51.08 | 4,532 |
| 2026-01-14 | ₹51.89 | ₹51.89 | ₹49.00 | ₹50.50 | 5,816 |
| 2026-01-13 | ₹49.00 | ₹51.46 | ₹48.55 | ₹49.52 | 19,358 |
| 2026-01-12 | ₹52.92 | ₹52.92 | ₹48.21 | ₹49.92 | 39,251 |
| 2026-01-09 | ₹54.00 | ₹54.00 | ₹49.02 | ₹51.00 | 9,514 |
| 2026-01-08 | ₹54.50 | ₹55.97 | ₹51.65 | ₹51.75 | 20,750 |
| 2026-01-07 | ₹54.99 | ₹55.90 | ₹53.50 | ₹54.93 | 105,924 |
| 2026-01-06 | ₹52.25 | ₹55.50 | ₹51.22 | ₹53.34 | 46,434 |
| 2026-01-05 | ₹48.00 | ₹51.70 | ₹47.66 | ₹51.22 | 42,438 |
| 2026-01-02 | ₹46.11 | ₹48.69 | ₹46.11 | ₹47.00 | 19,155 |
| 2026-01-01 | ₹47.50 | ₹47.73 | ₹46.25 | ₹46.90 | 6,056 |
Syschem Share Price Performance Analysis (Jan 2008 - Sep 2026)
SYSCHEM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-36.55%
₹46.90 → ₹29.76
Year to Date
Price Volatility
16.06%
Medium Volatility
Year to Date
Average Daily Volume
38,405
Year to Date Average
BSE Exchange
Syschem Share Price History – Frequently Asked Questions
Common questions about SYSCHEM historical data and records. For live price, key ratios and fundamentals, see Syschem screener.
What is the all-time high share price of Syschem (SYSCHEM)?
The all-time high share price of Syschem was ₹73.9 recorded on January 10, 2024 on the BSE exchange.
What is the all-time low share price of Syschem (SYSCHEM)?
The all-time low share price of Syschem was ₹0.33 recorded on October 29, 2008 on the BSE exchange.
How can I download SYSCHEM historical share price data?
You can download Syschem historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SYSCHEM shares?
The highest trading volume day for Syschem was 7,872,967 shares traded on January 08, 2008 on the BSE exchange, with share price at ₹3.24.