Price Data Selection & Download
Systematix Securities Share Price All Time Records & Statistics (Apr 2013 - Jul 2026)
980 daily OHLCV records on BSE from April 2013 to July 2026. Browse Systematix Securities financial data for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹18.95
November 12, 2025
BSE Exchange
Share Price All Time Low
₹3.26
April 04, 2013
BSE Exchange
Highest Volume Trading Day
513,920
November 04, 2021 • ₹4.53
BSE Exchange
Share Price History Data (Apr 2013 - Jul 2026)
SYTIXSE daily open, high, low, close and volume (OHLCV) on BSE — 88 records.
Total Records
88
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹12.78 | ₹12.78 | ₹12.78 | ₹12.78 | 1 |
| 2026-07-02 | ₹12.18 | ₹12.18 | ₹12.18 | ₹12.18 | 101 |
| 2026-07-01 | ₹11.60 | ₹11.60 | ₹11.60 | ₹11.60 | 227 |
| 2026-06-29 | ₹11.25 | ₹11.25 | ₹11.05 | ₹11.05 | 101,202 |
| 2026-06-25 | ₹11.03 | ₹11.03 | ₹11.00 | ₹11.02 | 510 |
| 2026-06-23 | ₹11.50 | ₹11.54 | ₹11.50 | ₹11.50 | 158 |
| 2026-06-22 | ₹11.60 | ₹11.60 | ₹11.56 | ₹11.60 | 3,456 |
| 2026-06-19 | ₹11.05 | ₹11.05 | ₹11.05 | ₹11.05 | 6 |
| 2026-06-18 | ₹12.04 | ₹12.04 | ₹11.45 | ₹11.45 | 101 |
| 2026-06-17 | ₹12.01 | ₹12.01 | ₹12.01 | ₹12.01 | 2 |
| 2026-06-16 | ₹11.20 | ₹12.06 | ₹11.11 | ₹12.01 | 4,450 |
| 2026-06-15 | ₹11.86 | ₹11.86 | ₹11.35 | ₹11.50 | 71,761 |
| 2026-06-11 | ₹11.86 | ₹11.86 | ₹11.86 | ₹11.86 | 8,304 |
| 2026-06-10 | ₹11.25 | ₹11.30 | ₹11.25 | ₹11.30 | 34 |
| 2026-06-09 | ₹11.50 | ₹11.50 | ₹11.20 | ₹11.25 | 50 |
| 2026-05-29 | ₹12.31 | ₹12.31 | ₹11.75 | ₹11.75 | 810 |
| 2026-05-27 | ₹11.60 | ₹12.82 | ₹11.60 | ₹11.73 | 87,956 |
| 2026-05-26 | ₹12.87 | ₹12.87 | ₹11.81 | ₹12.21 | 641 |
| 2026-05-22 | ₹12.30 | ₹12.30 | ₹12.20 | ₹12.26 | 150 |
| 2026-05-21 | ₹13.70 | ₹13.70 | ₹12.50 | ₹12.52 | 376 |
| 2026-05-20 | ₹13.09 | ₹13.09 | ₹12.48 | ₹13.08 | 3,839 |
| 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 - Jul 2026)
SYTIXSE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.13%
₹14.38 → ₹12.78
Year to Date
Price Volatility
9.76%
Low Volatility
Year to Date
Average Daily Volume
4,222
Year to Date Average
BSE Exchange
Systematix Securities Share Price History – Frequently Asked Questions
Common questions about SYTIXSE historical data and records.
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.