Syschem (India) share price history

BSE: 531173Pharmaceuticals & BiotechnologySmall Cap

Syschem (India) Ltd. · Face value ₹10 · Listed Oct 1995

₹36.62₹0.76 (2.12%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹35.86.

28 Oct: open ₹36.99, high ₹37.48, low ₹35.49

52-week range of traded prices to 28 Oct 2026

₹28.81Low, 15 Sep 2026₹60.95High, 10 Nov 2025

Market cap: ₹196 Cr2,342nd largest listed
P/E: Earlier quarters restated in the year
P/B: 1.41
Dividend yield: Nonein the last 12 months
ROCE: 10.4%
Debt to equity: 0.01
Volume, BSE: 50,455

Syschem (India) share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Syschem (India)'s share price is on record from 19 Jan 2015, when it closed at ₹9.41, to 28 Oct 2026. Its highest close was ₹71.11 on 9 Jan 2024 and its lowest ₹4.85 on 19 Feb 2016. Its trading goes back to 2 Jan 2007, but prices before 19 Jan 2015 are not shown: on 12 Dec 2014 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	36.62	−21.7%	54.93	29.40	47.50	57.80	28.81	83,91,470
2025	46.75	−6.1%	59.89	36.53	49.81	62.00	35.33	84,17,898
2024	49.81	−0.5%	71.11	37.82	48.55	73.90	37.16	1,80,09,133
2023	50.06	+8.6%	67.57	37.08	46.50	69.50	36.32	2,06,81,462
2022	46.10	+179.2%	55.35	11.46	17.30	57.40	11.11	1,78,61,589
2021	16.51	+131.6%	16.51	6.65	7.44	16.51	6.56	91,32,815
2020	7.13	+10.9%	8.96	5.72	6.75	9.39	5.44	22,28,751
2019	6.43	−39.5%	10.55	5.60	10.09	10.79	5.51	14,31,083
2018	10.62	−20.2%	14.79	9.07	12.10	16.14	8.80	37,33,428
2017	13.30	+32.3%	14.67	9.00	10.45	15.40	8.60	51,85,002
2016	10.05	+46.7%	10.88	4.85	7.17	10.94	4.33	28,23,030
2015	6.85	–	12.44	6.29	10.38	13.15	5.84	52,37,001

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 19 Jan 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	36.62	+3.2%	36.66	39.50	30.00	4,83,419
Sep 2026	35.47	+14.9%	31.18	39.30	28.81	13,55,430
Aug 2026	30.87	−25.3%	40.66	48.60	29.29	16,55,936
Jul 2026	41.31	+2.1%	40.50	45.46	40.00	8,06,387
Jun 2026	40.48	−13.9%	47.24	48.50	40.00	8,80,696
May 2026	46.99	−9.3%	51.78	54.71	46.35	8,36,408
Apr 2026	51.78	+25.3%	43.60	54.90	43.01	5,21,605
Mar 2026	41.32	−15.0%	48.20	49.80	40.50	3,05,000
Feb 2026	48.59	+3.7%	46.07	57.80	45.10	10,75,342
Jan 2026	46.87	+0.3%	47.50	55.97	44.00	4,71,247
Dec 2025	46.75	−14.0%	56.19	56.19	45.63	2,93,152
Nov 2025	54.36	+0.1%	54.00	60.95	52.00	6,02,613
Oct 2025	54.30	−1.8%	55.00	59.45	53.80	4,31,343
Sep 2025	55.27	−3.6%	57.35	61.49	52.50	10,65,500
Aug 2025	57.32	+28.8%	44.00	62.00	43.80	21,17,089
Jul 2025	44.52	−5.3%	46.51	48.50	43.50	6,78,324
Jun 2025	46.99	+0.3%	46.86	48.50	44.99	5,62,668
May 2025	46.86	+15.6%	40.50	47.79	36.11	5,77,832
Apr 2025	40.54	+10.9%	37.29	43.84	35.33	3,50,637
Mar 2025	36.56	−14.9%	43.10	45.60	36.03	6,96,000
Feb 2025	42.94	−2.8%	46.21	49.97	42.10	2,63,353
Jan 2025	44.19	−11.3%	49.81	51.32	41.56	7,79,387
Dec 2024	49.81	+24.7%	40.00	56.00	38.50	20,62,063
Nov 2024	39.94	−1.8%	41.00	49.89	37.83	7,95,528
Oct 2024	40.69	−5.4%	42.15	44.39	37.16	6,80,031
Sep 2024	43.00	−14.5%	50.30	50.93	41.22	7,90,645
Aug 2024	50.32	+8.8%	47.91	51.80	41.76	13,99,190
Jul 2024	46.24	−0.2%	46.95	47.20	39.45	9,31,821
Jun 2024	46.35	−5.4%	48.55	50.80	44.00	8,09,795
May 2024	49.00	−20.7%	61.80	62.50	47.80	10,76,214
Apr 2024	61.80	+2.9%	60.50	68.75	57.66	10,48,829
Mar 2024	60.08	+6.6%	56.36	60.08	54.20	9,48,629
Feb 2024	56.36	−11.9%	64.98	64.98	55.00	11,09,289
Jan 2024	63.96	+27.8%	48.55	73.90	48.55	63,57,099
Dec 2023	50.06	+0.1%	50.00	57.30	47.58	20,33,275
Nov 2023	50.00	−4.9%	52.50	54.90	48.02	9,56,749
Oct 2023	52.60	−8.3%	58.00	58.00	44.19	12,60,708
Sep 2023	57.37	+8.3%	52.00	69.50	50.50	33,28,240
Aug 2023	52.95	+28.0%	43.00	62.70	40.50	39,50,386
Jul 2023	41.37	+1.6%	42.00	42.64	36.32	11,58,859
Jun 2023	40.70	−2.5%	41.00	44.90	36.37	11,72,128
May 2023	41.74	+0.3%	42.00	53.40	40.73	10,28,926
Apr 2023	41.60	−13.0%	47.01	49.20	39.11	7,86,922
Mar 2023	47.84	+3.8%	46.10	55.15	45.20	6,99,380
Feb 2023	46.10	−17.2%	57.65	59.00	46.00	8,61,535
Jan 2023	55.70	+20.8%	46.50	65.10	42.15	34,44,354
Dec 2022	46.10	+7.3%	42.20	46.50	39.40	7,84,505
Nov 2022	42.95	−3.6%	44.95	51.40	41.75	11,82,240
Oct 2022	44.55	−10.1%	52.00	54.60	42.15	6,87,197
Sep 2022	49.55	+14.3%	45.50	57.40	45.50	26,15,206
Aug 2022	43.35	+49.5%	30.45	45.55	25.55	37,35,235
Jul 2022	29.00	+7.2%	27.05	29.50	24.15	15,91,513
Jun 2022	27.05	+49.9%	18.95	28.20	18.00	38,16,251
May 2022	18.05	+29.7%	14.20	19.46	12.52	13,83,816
Apr 2022	13.92	+21.0%	11.95	15.00	11.21	3,32,892
Mar 2022	11.50	−15.7%	13.64	13.75	11.11	4,23,302
Feb 2022	13.64	−7.8%	15.53	15.76	12.31	4,66,575
Jan 2022	14.80	−10.4%	17.30	18.35	13.35	8,42,857
Dec 2021	16.51	+29.2%	12.55	16.51	12.55	13,06,938
Nov 2021	12.78	+24.8%	10.50	13.72	9.16	7,33,722
Oct 2021	10.24	+4.4%	9.85	12.39	9.20	5,31,184
Sep 2021	9.81	+22.9%	7.98	10.45	7.61	5,26,246
Aug 2021	7.98	−23.5%	10.65	10.89	7.55	4,75,651
Jul 2021	10.43	+27.0%	8.45	13.00	8.00	20,24,007
Jun 2021	8.21	+4.3%	8.37	9.20	7.51	13,24,872
May 2021	7.87	+15.7%	6.70	10.00	6.70	9,49,383
Apr 2021	6.80	−9.3%	7.89	7.92	6.56	2,74,183
Mar 2021	7.50	−10.0%	8.21	8.74	6.71	2,22,079
Feb 2021	8.33	+9.2%	7.80	9.45	7.01	4,59,033
Jan 2021	7.63	+7.0%	7.44	8.30	6.80	3,05,517
Dec 2020	7.13	+10.2%	6.50	8.01	5.90	2,48,425
Nov 2020	6.47	+9.7%	6.10	6.59	5.60	1,22,096
Oct 2020	5.90	−17.4%	7.35	7.35	5.58	1,18,689
Sep 2020	7.14	+19.2%	5.70	7.20	5.54	1,67,006
Aug 2020	5.99	+0.3%	6.00	6.55	5.44	1,84,996
Jul 2020	5.97	−18.8%	7.35	7.66	5.65	1,42,505
Jun 2020	7.35	+19.5%	6.45	7.37	5.70	1,67,869
May 2020	6.15	−2.2%	6.00	6.58	5.65	1,20,218
Apr 2020	6.29	−17.0%	7.57	7.73	5.77	73,547
Mar 2020	7.58	−9.7%	8.05	8.80	6.63	1,84,057
Feb 2020	8.39	+1.7%	8.50	9.39	7.75	4,92,597
Jan 2020	8.25	+28.3%	6.75	8.55	5.56	2,06,746
Dec 2019	6.43	−1.1%	6.80	6.80	5.54	82,882
Nov 2019	6.50	−6.7%	7.20	7.59	6.31	41,968
Oct 2019	6.97	+12.8%	6.48	7.20	5.88	10,572
Sep 2019	6.18	−1.7%	6.30	7.50	6.18	52,627
Aug 2019	6.29	−6.7%	6.40	7.10	5.51	39,568
Jul 2019	6.74	−14.6%	7.89	8.85	6.41	1,06,035
Jun 2019	7.89	−2.1%	8.01	9.00	6.60	1,25,527
May 2019	8.06	−6.7%	8.85	9.49	7.66	89,974
Apr 2019	8.64	−7.1%	9.38	9.65	8.01	62,466
Mar 2019	9.30	+5.6%	9.24	10.25	8.40	4,52,930
Feb 2019	8.81	−14.0%	10.25	10.49	8.06	73,366
Jan 2019	10.25	−3.5%	10.09	10.79	9.53	2,93,168
Dec 2018	10.62	+4.6%	9.71	10.84	9.22	79,775
Nov 2018	10.15	−2.2%	9.91	11.34	9.39	1,98,640
Oct 2018	10.38	+0.8%	10.00	11.35	8.80	1,19,437
Sep 2018	10.30	−9.7%	11.00	12.40	9.84	3,46,039
Aug 2018	11.41	+9.9%	9.90	12.00	9.25	2,61,535
Jul 2018	10.38	−1.1%	9.98	11.18	9.27	89,427
Jun 2018	10.50	−8.7%	11.79	11.79	9.97	3,13,111
May 2018	11.50	−1.3%	11.60	12.28	10.11	3,67,447
Apr 2018	11.65	+2.6%	11.80	13.10	10.65	1,09,996
Mar 2018	11.36	−13.5%	13.00	13.98	10.40	5,96,431
Feb 2018	13.14	−6.3%	14.30	15.00	11.99	5,62,332
Jan 2018	14.02	+5.4%	12.10	16.14	11.25	6,89,258
Dec 2017	13.30	+17.2%	11.98	14.80	10.75	6,14,640
Nov 2017	11.35	+3.0%	11.35	11.99	10.01	2,82,479
Oct 2017	11.02	+14.6%	9.15	12.00	8.72	3,13,680
Sep 2017	9.62	−10.9%	10.28	11.31	9.30	1,45,349
Aug 2017	10.80	−6.8%	12.16	12.45	10.27	65,381
Jul 2017	11.59	−19.5%	14.47	15.40	10.83	1,89,199
Jun 2017	14.39	+39.4%	10.32	15.31	9.90	9,11,835
May 2017	10.32	+5.3%	9.80	10.50	8.93	4,00,901
Apr 2017	9.80	−2.0%	10.10	10.10	8.78	3,88,317
Mar 2017	10.00	+2.9%	9.50	10.20	9.01	8,22,046
Feb 2017	9.72	+3.4%	9.12	10.15	8.60	2,44,908
Jan 2017	9.40	−6.5%	10.45	11.10	9.10	8,06,267
Dec 2016	10.05	+29.7%	6.66	10.94	6.29	4,65,549
Nov 2016	7.75	+30.7%	5.93	7.90	5.39	1,53,467
Oct 2016	5.93	−1.3%	6.45	7.68	4.75	1,43,827
Sep 2016	6.01	−2.6%	5.40	7.00	4.82	99,281
Aug 2016	6.17	−16.6%	7.50	8.31	5.60	1,82,816
Jul 2016	7.40	−16.2%	10.11	10.11	6.85	2,98,526
Jun 2016	8.83	+53.6%	5.67	9.15	4.40	2,83,558
May 2016	5.75	−1.4%	5.41	6.18	4.33	1,97,865
Apr 2016	5.83	−9.3%	6.50	6.95	5.02	1,43,391
Mar 2016	6.43	+5.1%	6.41	7.12	5.85	3,55,643
Feb 2016	6.12	−1.9%	6.00	6.42	4.63	1,68,719
Jan 2016	6.24	−8.9%	7.17	7.19	5.76	3,30,388
Dec 2015	6.85	−21.2%	8.50	10.15	6.58	6,07,484
Nov 2015	8.69	+6.4%	7.77	9.60	6.85	3,46,199
Oct 2015	8.17	−3.9%	8.02	12.95	7.56	29,57,540
Sep 2015	8.50	+13.3%	7.00	8.99	6.40	2,46,219
Aug 2015	7.50	−6.6%	7.67	8.98	5.90	99,278
Jul 2015	8.03	−1.1%	8.00	9.50	7.25	1,85,714
Jun 2015	8.12	−12.3%	9.25	9.72	7.02	1,47,447
May 2015	9.26	+1.3%	9.59	9.59	7.58	94,706
Apr 2015	9.14	+27.3%	7.76	13.15	6.73	2,04,430
Mar 2015	7.18	−18.5%	8.44	8.80	5.84	96,303
Feb 2015	8.81	+29.6%	6.80	9.15	6.80	1,79,121
Jan 2015	6.80	–	10.38	10.38	6.41	72,560

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	36.99	37.48	35.49	36.62	36.57	50,455
27 Oct 2026	34.04	37.79	32.65	35.86	34.92	22,207
26 Oct 2026	32.99	33.92	31.70	33.22	33.53	13,043
23 Oct 2026	32.43	32.45	30.00	31.03	30.92	17,030
22 Oct 2026	34.00	34.00	32.20	32.68	32.96	20,628
21 Oct 2026	35.15	36.39	33.55	34.17	34.81	16,149
19 Oct 2026	35.47	36.55	34.77	35.12	35.54	6,856
16 Oct 2026	36.19	37.00	33.55	34.77	35.21	31,809
15 Oct 2026	36.40	36.40	34.36	35.17	34.98	16,621
14 Oct 2026	37.87	37.87	35.31	35.92	36.20	11,226
13 Oct 2026	36.51	37.69	36.50	36.80	36.99	8,753
12 Oct 2026	37.00	39.50	36.88	36.98	37.79	15,505
9 Oct 2026	38.00	38.90	35.43	37.60	36.87	29,668
8 Oct 2026	37.46	38.90	36.61	37.97	37.85	83,406
7 Oct 2026	36.88	37.95	35.42	36.73	37.12	44,850
6 Oct 2026	33.12	39.00	33.12	37.41	35.87	61,327
5 Oct 2026	34.97	35.67	34.05	34.40	34.58	12,235
1 Oct 2026	36.66	36.66	34.05	34.80	35.21	21,651
30 Sep 2026	37.00	37.00	35.30	35.47	36.07	15,488
29 Sep 2026	36.70	37.99	35.55	36.13	36.84	26,223
28 Sep 2026	38.71	38.71	36.46	37.03	37.38	40,795
25 Sep 2026	37.74	38.48	36.32	37.94	37.69	51,021

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Syschem (India) bonus and split history

Ex-date	Event	Price factor	What happened
28 Sep 2023	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
12 Dec 2014	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.