Price Data Selection & Download
Systematix Corporate Services Share Price All Time Records & Statistics (Oct 2025 - May 2026)
142 daily OHLCV records on NSE from Oct. 2025 to May 2026. Explore SYSTMTXC fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹177.90
November 24, 2025
NSE Exchange
Share Price All Time Low
₹51.89
March 30, 2026
NSE Exchange
Highest Volume Trading Day
11,264,671
December 30, 2025 • ₹152.17
NSE Exchange
Share Price History Data (Oct 2025 - May 2026)
SYSTMTXC daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹66.98 | ₹68.17 | ₹66.01 | ₹67.00 | 82,694 |
| 2026-05-20 | ₹64.00 | ₹68.01 | ₹64.00 | ₹67.27 | 68,670 |
| 2026-05-19 | ₹69.04 | ₹69.25 | ₹66.25 | ₹66.93 | 60,344 |
| 2026-05-18 | ₹63.39 | ₹70.00 | ₹63.39 | ₹68.66 | 61,890 |
| 2026-05-15 | ₹70.46 | ₹70.46 | ₹65.85 | ₹66.72 | 65,566 |
| 2026-05-14 | ₹69.73 | ₹69.73 | ₹66.35 | ₹67.13 | 60,785 |
| 2026-05-13 | ₹70.51 | ₹70.52 | ₹66.00 | ₹67.12 | 54,396 |
| 2026-05-12 | ₹68.48 | ₹68.90 | ₹66.15 | ₹67.17 | 56,001 |
| 2026-05-11 | ₹68.23 | ₹69.44 | ₹65.05 | ₹68.69 | 78,360 |
| 2026-05-08 | ₹68.50 | ₹70.39 | ₹66.00 | ₹67.90 | 62,445 |
| 2026-05-07 | ₹69.10 | ₹69.75 | ₹68.15 | ₹68.74 | 57,644 |
| 2026-05-06 | ₹72.42 | ₹72.42 | ₹68.05 | ₹69.09 | 255,765 |
| 2026-05-05 | ₹70.60 | ₹71.05 | ₹67.89 | ₹68.98 | 18,588 |
| 2026-05-04 | ₹70.59 | ₹71.26 | ₹67.07 | ₹67.88 | 75,012 |
| 2026-04-30 | ₹71.32 | ₹71.98 | ₹70.59 | ₹70.59 | 175,274 |
| 2026-04-29 | ₹79.86 | ₹79.86 | ₹73.22 | ₹74.30 | 75,448 |
| 2026-04-28 | ₹76.97 | ₹77.00 | ₹72.01 | ₹76.53 | 90,925 |
| 2026-04-27 | ₹72.36 | ₹74.37 | ₹72.12 | ₹73.35 | 35,047 |
| 2026-04-24 | ₹75.00 | ₹75.00 | ₹72.00 | ₹72.00 | 13,810 |
| 2026-04-23 | ₹69.67 | ₹76.05 | ₹69.67 | ₹74.44 | 24,585 |
| 2026-04-22 | ₹73.01 | ₹73.01 | ₹71.00 | ₹72.80 | 15,025 |
| 2026-04-21 | ₹72.61 | ₹73.50 | ₹71.84 | ₹73.01 | 6,318 |
| 2026-04-20 | ₹73.76 | ₹75.50 | ₹71.00 | ₹71.48 | 33,870 |
| 2026-04-17 | ₹72.76 | ₹73.03 | ₹69.60 | ₹73.03 | 49,936 |
| 2026-04-16 | ₹70.79 | ₹71.26 | ₹69.00 | ₹69.56 | 84,665 |
| 2026-04-15 | ₹72.80 | ₹75.59 | ₹70.09 | ₹70.73 | 293,052 |
| 2026-04-13 | ₹73.00 | ₹76.99 | ₹70.79 | ₹72.05 | 221,724 |
| 2026-04-10 | ₹68.10 | ₹75.00 | ₹68.10 | ₹74.51 | 66,751 |
| 2026-04-09 | ₹71.70 | ₹72.08 | ₹70.00 | ₹71.68 | 84,463 |
| 2026-04-08 | ₹64.53 | ₹69.35 | ₹64.52 | ₹68.65 | 75,842 |
| 2026-04-07 | ₹61.15 | ₹64.50 | ₹61.00 | ₹63.05 | 89,903 |
| 2026-04-06 | ₹67.25 | ₹67.25 | ₹60.32 | ₹61.49 | 112,852 |
| 2026-04-02 | ₹58.00 | ₹63.19 | ₹55.50 | ₹62.89 | 67,630 |
| 2026-04-01 | ₹57.91 | ₹57.91 | ₹56.00 | ₹57.80 | 44,413 |
| 2026-03-30 | ₹56.70 | ₹59.95 | ₹51.89 | ₹52.65 | 75,823 |
| 2026-03-27 | ₹62.40 | ₹62.45 | ₹56.24 | ₹56.99 | 124,341 |
| 2026-03-25 | ₹61.50 | ₹63.97 | ₹61.36 | ₹62.48 | 131,147 |
| 2026-03-24 | ₹59.85 | ₹62.87 | ₹59.35 | ₹60.64 | 65,481 |
| 2026-03-23 | ₹58.59 | ₹60.50 | ₹57.25 | ₹59.53 | 75,591 |
| 2026-03-20 | ₹62.25 | ₹63.53 | ₹59.00 | ₹60.04 | 69,361 |
| 2026-03-19 | ₹62.71 | ₹63.79 | ₹61.00 | ₹62.43 | 55,797 |
| 2026-03-18 | ₹62.25 | ₹65.00 | ₹62.10 | ₹63.81 | 96,123 |
| 2026-03-17 | ₹62.70 | ₹64.16 | ₹61.83 | ₹63.87 | 70,973 |
| 2026-03-16 | ₹64.84 | ₹64.84 | ₹61.37 | ₹63.10 | 126,316 |
| 2026-03-13 | ₹67.60 | ₹68.48 | ₹62.26 | ₹63.69 | 196,123 |
| 2026-03-12 | ₹68.25 | ₹69.49 | ₹67.12 | ₹67.63 | 63,889 |
| 2026-03-11 | ₹69.25 | ₹70.85 | ₹69.12 | ₹69.57 | 101,990 |
| 2026-03-10 | ₹67.30 | ₹71.00 | ₹67.30 | ₹70.02 | 70,688 |
| 2026-03-09 | ₹70.15 | ₹70.15 | ₹67.52 | ₹68.55 | 81,132 |
| 2026-03-06 | ₹70.98 | ₹74.00 | ₹69.25 | ₹71.01 | 72,354 |
| 2026-03-05 | ₹70.70 | ₹72.00 | ₹67.07 | ₹71.38 | 135,752 |
| 2026-03-04 | ₹73.15 | ₹73.15 | ₹69.25 | ₹70.04 | 91,114 |
| 2026-03-02 | ₹75.45 | ₹75.45 | ₹70.51 | ₹73.15 | 90,227 |
| 2026-02-27 | ₹72.80 | ₹76.70 | ₹72.80 | ₹75.46 | 68,886 |
| 2026-02-26 | ₹74.48 | ₹76.50 | ₹74.48 | ₹75.69 | 65,561 |
| 2026-02-25 | ₹78.90 | ₹78.90 | ₹74.30 | ₹75.87 | 70,429 |
| 2026-02-24 | ₹70.55 | ₹77.24 | ₹70.55 | ₹76.29 | 88,252 |
| 2026-02-23 | ₹79.70 | ₹80.67 | ₹77.04 | ₹78.06 | 88,965 |
| 2026-02-20 | ₹79.70 | ₹80.48 | ₹74.40 | ₹78.40 | 105,191 |
| 2026-02-19 | ₹82.00 | ₹82.30 | ₹77.62 | ₹78.34 | 100,603 |
| 2026-02-18 | ₹81.16 | ₹82.88 | ₹80.41 | ₹81.83 | 75,187 |
| 2026-02-17 | ₹80.90 | ₹83.50 | ₹79.90 | ₹81.16 | 87,395 |
| 2026-02-16 | ₹84.00 | ₹84.00 | ₹80.15 | ₹81.08 | 85,715 |
| 2026-02-13 | ₹85.15 | ₹86.40 | ₹82.10 | ₹84.34 | 86,171 |
| 2026-02-12 | ₹85.10 | ₹86.89 | ₹84.21 | ₹85.19 | 70,600 |
| 2026-02-11 | ₹86.50 | ₹89.65 | ₹84.34 | ₹85.99 | 79,534 |
| 2026-02-10 | ₹84.00 | ₹87.00 | ₹81.40 | ₹86.13 | 417,559 |
| 2026-02-09 | ₹81.29 | ₹84.40 | ₹80.50 | ₹84.01 | 88,965 |
| 2026-02-06 | ₹81.60 | ₹83.72 | ₹79.71 | ₹82.29 | 107,684 |
| 2026-02-05 | ₹91.48 | ₹92.73 | ₹81.25 | ₹83.12 | 259,897 |
| 2026-02-04 | ₹84.50 | ₹89.00 | ₹84.50 | ₹87.48 | 79,583 |
| 2026-02-03 | ₹84.88 | ₹86.70 | ₹82.67 | ₹84.30 | 126,411 |
| 2026-02-02 | ₹84.72 | ₹86.39 | ₹82.00 | ₹84.36 | 113,575 |
| 2026-02-01 | ₹86.20 | ₹88.50 | ₹83.33 | ₹84.72 | 101,218 |
| 2026-01-30 | ₹87.00 | ₹90.50 | ₹84.18 | ₹86.21 | 173,200 |
| 2026-01-29 | ₹82.35 | ₹88.29 | ₹80.90 | ₹87.04 | 296,820 |
| 2026-01-28 | ₹83.37 | ₹84.80 | ₹82.10 | ₹82.93 | 161,345 |
| 2026-01-27 | ₹81.80 | ₹88.95 | ₹78.00 | ₹83.37 | 732,180 |
| 2026-01-23 | ₹91.60 | ₹92.19 | ₹80.25 | ₹81.95 | 453,292 |
| 2026-01-22 | ₹91.35 | ₹94.96 | ₹86.52 | ₹91.68 | 432,144 |
| 2026-01-21 | ₹96.00 | ₹96.70 | ₹91.31 | ₹94.10 | 292,066 |
| 2026-01-20 | ₹100.00 | ₹101.54 | ₹95.84 | ₹96.83 | 231,363 |
| 2026-01-19 | ₹104.04 | ₹106.30 | ₹99.31 | ₹100.02 | 297,106 |
| 2026-01-16 | ₹106.50 | ₹106.95 | ₹102.00 | ₹102.85 | 227,173 |
| 2026-01-14 | ₹105.50 | ₹106.49 | ₹101.48 | ₹103.60 | 194,716 |
| 2026-01-13 | ₹109.10 | ₹109.29 | ₹104.25 | ₹105.96 | 263,534 |
| 2026-01-12 | ₹109.63 | ₹110.84 | ₹104.10 | ₹108.03 | 535,359 |
| 2026-01-09 | ₹113.03 | ₹117.00 | ₹105.35 | ₹108.76 | 802,457 |
| 2026-01-08 | ₹111.50 | ₹118.39 | ₹110.55 | ₹112.13 | 2,999,364 |
| 2026-01-07 | ₹112.65 | ₹114.84 | ₹101.00 | ₹108.57 | 3,922,341 |
| 2026-01-06 | ₹137.60 | ₹143.58 | ₹108.44 | ₹109.87 | 5,539,940 |
| 2026-01-05 | ₹142.95 | ₹144.99 | ₹132.99 | ₹135.55 | 306,955 |
| 2026-01-02 | ₹143.75 | ₹147.00 | ₹139.20 | ₹141.82 | 312,906 |
| 2026-01-01 | ₹137.99 | ₹146.25 | ₹137.99 | ₹141.63 | 685,112 |
Systematix Corporate Services Share Price Performance Analysis (Oct 2025 - May 2026)
SYSTMTXC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-52.69%
₹141.63 → ₹67.00
Year to Date
Price Volatility
21.79%
Medium Volatility
Year to Date
Average Daily Volume
273,837
Year to Date Average
NSE Exchange
Systematix Corporate Services Share Price History – Frequently Asked Questions
Common questions about SYSTMTXC historical data and records. Examine Systematix Corporate Services quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Systematix Corporate Services (SYSTMTXC)?
The all-time high share price of Systematix Corporate Services was ₹177.9 recorded on November 24, 2025 on the NSE exchange.
What is the all-time low share price of Systematix Corporate Services (SYSTMTXC)?
The all-time low share price of Systematix Corporate Services was ₹51.89 recorded on March 30, 2026 on the NSE exchange.
How can I download SYSTMTXC historical share price data?
You can download Systematix Corporate Services 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 SYSTMTXC shares?
The highest trading volume day for Systematix Corporate Services was 11,264,671 shares traded on December 30, 2025 on the NSE exchange, with share price at ₹152.17.