Price Data Selection & Download
Systematix Securities Share Price All Time Records & Statistics (Apr 2013 - May 2026)
959 daily OHLCV records on BSE from April 2013 to May 2026. For live price, key ratios and fundamentals, see SYTIXSE screener.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Apr 2013 - May 2026)
SYTIXSE daily open, high, low, close and volume (OHLCV) on BSE — 67 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹12.95 | ₹12.95 | ₹12.33 | ₹12.47 | 154 |
| 2026-05-18 | ₹12.95 | ₹12.95 | ₹12.95 | ₹12.95 | 1,400 |
| 2026-05-13 | ₹12.40 | ₹13.15 | ₹11.95 | ₹12.36 | 190 |
| 2026-05-12 | ₹12.53 | ₹12.53 | ₹12.53 | ₹12.53 | 10 |
| 2026-05-11 | ₹12.71 | ₹13.18 | ₹12.66 | ₹13.18 | 2,167 |
| 2026-05-08 | ₹14.01 | ₹14.01 | ₹13.32 | ₹13.32 | 1,060 |
| 2026-05-07 | ₹14.01 | ₹14.01 | ₹14.01 | ₹14.01 | 36 |
| 2026-05-06 | ₹14.07 | ₹14.77 | ₹13.50 | ₹14.01 | 5,475 |
| 2026-05-04 | ₹14.07 | ₹14.07 | ₹14.07 | ₹14.07 | 218 |
| 2026-04-30 | ₹13.84 | ₹14.53 | ₹13.16 | ₹14.07 | 3,106 |
| 2026-04-29 | ₹15.00 | ₹15.00 | ₹13.61 | ₹13.84 | 300 |
| 2026-04-28 | ₹14.30 | ₹14.31 | ₹13.01 | ₹14.31 | 11,202 |
| 2026-04-27 | ₹15.00 | ₹15.00 | ₹13.63 | ₹13.63 | 3,785 |
| 2026-04-24 | ₹14.33 | ₹14.33 | ₹14.33 | ₹14.33 | 1,677 |
| 2026-04-23 | ₹13.65 | ₹13.65 | ₹13.65 | ₹13.65 | 1,504 |
| 2026-04-22 | ₹13.00 | ₹13.00 | ₹12.01 | ₹13.00 | 930 |
| 2026-04-21 | ₹12.39 | ₹12.39 | ₹12.39 | ₹12.39 | 1,926 |
| 2026-04-17 | ₹11.80 | ₹11.80 | ₹11.80 | ₹11.80 | 231 |
| 2026-04-16 | ₹12.42 | ₹12.42 | ₹12.42 | ₹12.42 | 50 |
| 2026-04-15 | ₹13.65 | ₹13.65 | ₹13.00 | ₹13.06 | 1,611 |
| 2026-04-13 | ₹11.82 | ₹13.00 | ₹11.82 | ₹13.00 | 225 |
| 2026-04-10 | ₹12.44 | ₹12.44 | ₹12.44 | ₹12.44 | 531 |
| 2026-04-09 | ₹11.04 | ₹11.85 | ₹11.04 | ₹11.85 | 1,300 |
| 2026-04-07 | ₹11.33 | ₹11.33 | ₹11.33 | ₹11.33 | 200 |
| 2026-03-27 | ₹12.51 | ₹12.51 | ₹11.33 | ₹11.33 | 350 |
| 2026-03-24 | ₹11.92 | ₹11.92 | ₹11.92 | ₹11.92 | 1,000 |
| 2026-03-20 | ₹11.92 | ₹11.92 | ₹11.92 | ₹11.92 | 501 |
| 2026-03-16 | ₹11.95 | ₹11.95 | ₹11.92 | ₹11.92 | 738 |
| 2026-03-13 | ₹11.32 | ₹11.95 | ₹11.32 | ₹11.95 | 243 |
| 2026-03-12 | ₹11.90 | ₹11.91 | ₹11.90 | ₹11.91 | 1,345 |
| 2026-03-11 | ₹11.91 | ₹11.91 | ₹11.91 | ₹11.91 | 100 |
| 2026-03-10 | ₹13.14 | ₹13.14 | ₹12.50 | ₹12.50 | 558 |
| 2026-03-09 | ₹13.14 | ₹13.14 | ₹13.14 | ₹13.14 | 55 |
| 2026-03-06 | ₹13.15 | ₹13.15 | ₹12.03 | ₹13.14 | 502 |
| 2026-03-05 | ₹13.10 | ₹13.75 | ₹12.50 | ₹12.55 | 630 |
| 2026-03-02 | ₹13.10 | ₹13.10 | ₹13.10 | ₹13.10 | 75 |
| 2026-02-27 | ₹13.16 | ₹13.80 | ₹12.52 | ₹13.16 | 232 |
| 2026-02-26 | ₹13.13 | ₹13.65 | ₹12.94 | ₹13.16 | 301 |
| 2026-02-25 | ₹12.41 | ₹13.00 | ₹11.78 | ₹13.00 | 1,263 |
| 2026-02-24 | ₹12.40 | ₹12.41 | ₹11.90 | ₹12.40 | 460 |
| 2026-02-23 | ₹12.15 | ₹12.15 | ₹11.65 | ₹11.82 | 301 |
| 2026-02-20 | ₹11.58 | ₹11.58 | ₹11.58 | ₹11.58 | 70 |
| 2026-02-19 | ₹11.58 | ₹11.58 | ₹11.58 | ₹11.58 | 1 |
| 2026-02-16 | ₹11.00 | ₹11.03 | ₹11.00 | ₹11.03 | 627 |
| 2026-02-13 | ₹11.00 | ₹11.00 | ₹10.02 | ₹10.51 | 577 |
| 2026-02-12 | ₹10.51 | ₹10.51 | ₹10.51 | ₹10.51 | 5 |
| 2026-02-05 | ₹10.23 | ₹10.23 | ₹10.00 | ₹10.01 | 550 |
| 2026-02-04 | ₹10.17 | ₹11.23 | ₹10.17 | ₹10.23 | 20,217 |
| 2026-02-03 | ₹10.64 | ₹11.76 | ₹10.64 | ₹10.70 | 309 |
| 2026-02-02 | ₹11.77 | ₹11.77 | ₹11.20 | ₹11.20 | 201 |
| 2026-02-01 | ₹12.30 | ₹12.91 | ₹11.70 | ₹11.77 | 1,135 |
| 2026-01-30 | ₹12.93 | ₹13.57 | ₹12.30 | ₹12.30 | 1,290 |
| 2026-01-29 | ₹14.16 | ₹14.16 | ₹12.85 | ₹12.93 | 1,040 |
| 2026-01-28 | ₹13.25 | ₹13.75 | ₹13.25 | ₹13.49 | 1,450 |
| 2026-01-27 | ₹15.12 | ₹15.13 | ₹13.69 | ₹13.86 | 2,813 |
| 2026-01-23 | ₹13.56 | ₹14.97 | ₹13.56 | ₹14.41 | 1,942 |
| 2026-01-21 | ₹15.33 | ₹15.33 | ₹13.95 | ₹14.27 | 260 |
| 2026-01-20 | ₹13.93 | ₹14.72 | ₹13.33 | ₹14.60 | 1,981 |
| 2026-01-19 | ₹14.57 | ₹14.57 | ₹14.00 | ₹14.02 | 50 |
| 2026-01-16 | ₹14.72 | ₹14.72 | ₹14.72 | ₹14.72 | 555 |
| 2026-01-13 | ₹15.32 | ₹15.32 | ₹14.72 | ₹14.72 | 107 |
| 2026-01-12 | ₹15.02 | ₹15.02 | ₹15.02 | ₹15.02 | 8 |
| 2026-01-09 | ₹15.02 | ₹15.02 | ₹15.02 | ₹15.02 | 172 |
| 2026-01-08 | ₹15.00 | ₹15.02 | ₹15.00 | ₹15.02 | 120 |
| 2026-01-07 | ₹14.45 | ₹14.73 | ₹14.45 | ₹14.73 | 3,775 |
| 2026-01-05 | ₹14.45 | ₹14.45 | ₹14.45 | ₹14.45 | 150 |
| 2026-01-01 | ₹14.38 | ₹14.38 | ₹14.38 | ₹14.38 | 21 |
Systematix Securities Share Price Performance Analysis (Apr 2013 - May 2026)
SYTIXSE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Systematix Securities Share Price History – Frequently Asked Questions
Common questions about SYTIXSE historical data and records. Explore Systematix Securities intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Systematix Securities (SYTIXSE)?
The all-time high share price of Systematix Securities was ₹18.95 recorded on November 12, 2025 on the BSE exchange.
What is the all-time low share price of Systematix Securities (SYTIXSE)?
The all-time low share price of Systematix Securities was ₹3.26 recorded on April 04, 2013 on the BSE exchange.
How can I download SYTIXSE historical share price data?
You can download Systematix Securities 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 SYTIXSE shares?
The highest trading volume day for Systematix Securities was 513,920 shares traded on November 04, 2021 on the BSE exchange, with share price at ₹4.53.