Systematix Corporate Services share price history

NSE: SYSTMTXCBSE: 526506Capital MarketsSmall Cap

Systematix Corporate Services Limited · Face value ₹1 · Listed Jul 1994 on BSE, Oct 2025 on NSE

₹74.65₹1.78 (2.33%)BSE ₹76.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹76.43.

28 Oct: open ₹78.00, high ₹78.00, low ₹73.00

52-week range of traded prices to 28 Oct 2026

₹51.89Low, 30 Mar 2026₹177.90High, 24 Nov 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹1,019 Cr1,460th largest listed
P/E: Lossover the last 12 months
P/B: 3.25
Dividend yield: 0.13%
ROE: −0.5%
ROE without one-offs: −0.3%
ROCE: 2.0%
Debt to equity: 0.06
Volume, NSE: 5,539

Systematix Corporate Services share price by year, month and day

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

Systematix Corporate Services' share price is on record from 2 Jan 2007, when it closed at ₹0.93, to 28 Oct 2026. Its highest close was ₹335.90 on 28 Nov 2024 and its lowest ₹0.88 on 3 Jan 2007, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	74.65	−45.6%	141.82	52.65	137.99	147.00	51.89	2,81,32,514
2025BSE close	137.34	−26.7%	188.25	99.40	192.55	192.55	94.43	4,22,18,828
2024BSE close	187.30	+200.1%	335.90	65.07	62.41	335.90	62.41	5,59,55,433
2023BSE close	62.41	+197.6%	62.41	19.05	21.71	62.80	18.10	1,80,76,570
2022BSE close	20.97	−48.2%	57.21	18.88	39.50	59.90	17.37	30,49,260
2021BSE close	40.48	+374.5%	46.03	8.70	8.70	47.40	8.65	1,18,96,280
2020BSE close	8.53	+115.1%	8.53	3.30	3.80	8.53	3.14	22,33,870
2019BSE close	3.97	−20.7%	6.30	3.12	5.00	6.30	3.09	33,20,410
2018BSE close	5.00	+275.9%	7.89	1.29	1.40	8.00	1.29	1,55,52,540
2017BSE close	1.33	+3.1%	2.30	1.12	1.29	2.30	1.07	9,26,110
2016BSE close	1.29	−19.9%	1.90	0.90	1.65	1.97	0.90	1,73,90,010
2015BSE close	1.61	−10.1%	3.20	1.32	1.85	3.24	1.30	21,12,890
2014BSE close	1.79	−21.8%	3.29	1.29	2.39	3.45	1.23	14,75,700
2013BSE close	2.29	−4.2%	3.00	1.80	2.31	3.14	1.77	3,48,410
2012BSE close	2.39	−49.8%	5.60	2.13	4.53	5.70	2.13	12,01,150
2011BSE close	4.76	−73.6%	18.01	2.93	18.90	18.90	2.81	31,74,280
2010BSE close	18.00	+480.6%	30.57	1.91	3.01	31.39	1.91	2,85,21,120
2009BSE close	3.10	+40.9%	4.10	1.43	2.12	4.30	1.43	30,41,400
2008BSE close	2.20	−79.1%	14.53	1.70	11.06	15.05	1.62	3,61,26,750
2007BSE close	10.54	–	10.54	0.88	0.92	10.54	0.88	7,14,67,620

₹ 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. The close is the year's last trade for 2016 (28 Nov 2016) and 2013 (17 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	74.65	−1.1%	75.00	82.32	71.59	5,99,729
Sep 2026	75.46	+30.3%	58.00	79.95	55.40	3,05,548
Aug 2026	57.90	−5.5%	63.00	63.00	55.21	2,42,091
Jul 2026	61.25	−4.2%	63.37	67.95	57.00	1,09,200
Jun 2026	63.96	−4.7%	65.00	70.00	60.81	8,05,315
May 2026	67.12	−4.9%	70.59	72.42	62.52	13,88,122
Apr 2026	70.59	+34.1%	57.91	79.86	55.50	16,61,533
Mar 2026	52.65	−30.2%	75.45	75.45	51.89	17,94,222
Feb 2026	75.46	−12.5%	86.20	92.73	70.55	23,67,381
Jan 2026	86.21	−37.2%	137.99	147.00	78.00	1,88,59,373
Dec 2025	137.34	−15.8%	161.00	174.00	133.46	2,44,69,556
Nov 2025	163.15	−1.0%	164.90	177.90	147.50	41,48,537
Oct 2025BSE close	164.81	+23.3%	135.65	171.00	126.10	26,13,119
Sep 2025BSE close	133.70	+13.6%	117.65	143.80	115.70	12,43,869
Aug 2025BSE close	117.65	−9.6%	128.00	134.65	112.00	7,67,956
Jul 2025BSE close	130.20	+8.7%	123.00	145.50	110.00	10,51,968
Jun 2025BSE close	119.80	+0.6%	118.05	125.00	102.00	10,75,980
May 2025BSE close	119.10	−12.4%	135.90	147.40	115.00	11,85,727
Apr 2025BSE close	135.90	−3.2%	142.70	166.00	125.00	10,10,689
Mar 2025BSE close	140.33	+41.2%	94.43	145.00	94.43	16,05,822
Feb 2025BSE close	99.40	−34.8%	153.00	161.80	99.40	20,99,799
Jan 2025BSE close	152.35	−18.7%	192.55	192.55	141.90	9,45,806
Dec 2024BSE close	187.30	−41.3%	303.20	303.20	183.00	46,17,389
Nov 2024BSE close	319.15	+71.3%	186.20	335.90	168.51	2,62,39,304
Oct 2024BSE close	186.30	+4.1%	179.99	202.10	155.20	1,44,43,840
Sep 2024BSE close	178.98	+19.8%	150.90	187.00	147.20	11,30,450
Aug 2024BSE close	149.35	+14.9%	130.00	159.90	112.25	7,75,060
Jul 2024BSE close	130.00	+12.1%	123.90	165.65	120.00	18,15,400
Jun 2024BSE close	115.98	+39.6%	86.83	120.60	74.32	14,35,050
May 2024BSE close	83.09	+12.6%	76.90	96.89	71.50	13,28,230
Apr 2024BSE close	73.81	−5.4%	75.10	82.90	71.45	70,940
Mar 2024BSE close	78.00	−13.3%	90.00	92.40	69.00	14,54,900
Feb 2024BSE close	90.00	+2.2%	87.00	91.30	84.05	5,40,760
Jan 2024BSE close	88.10	+41.2%	62.41	88.10	62.41	21,04,110
Dec 2023BSE close	62.41	+21.2%	51.10	62.80	45.65	51,43,280
Nov 2023BSE close	51.50	+29.4%	39.49	51.50	38.51	23,26,030
Oct 2023BSE close	39.80	+8.1%	37.00	40.20	35.51	42,72,380
Sep 2023BSE close	36.83	+5.8%	36.56	38.00	34.35	1,12,650
Aug 2023BSE close	34.82	+36.5%	25.00	38.80	23.00	15,04,420
Jul 2023BSE close	25.50	−0.6%	25.65	26.00	22.67	34,96,080
Jun 2023BSE close	25.65	+34.6%	20.10	26.34	18.10	7,05,390
May 2023BSE close	19.05	−11.4%	22.00	22.00	18.81	50,910
Apr 2023BSE close	21.50	−0.9%	22.90	23.40	18.27	80,850
Mar 2023BSE close	21.69	−13.5%	25.08	28.90	21.31	2,23,320
Feb 2023BSE close	25.08	+22.3%	20.10	29.60	20.01	1,26,550
Jan 2023BSE close	20.50	−2.2%	21.71	22.29	19.85	34,710
Dec 2022BSE close	20.97	−8.4%	23.30	24.05	17.37	95,930
Nov 2022BSE close	22.91	−16.9%	28.49	28.49	20.30	55,020
Oct 2022BSE close	27.55	+23.1%	22.20	28.00	20.21	44,450
Sep 2022BSE close	22.39	−27.1%	31.65	31.89	22.15	6,53,370
Aug 2022BSE close	30.70	−24.2%	39.41	40.00	28.03	92,440
Jul 2022BSE close	40.49	+33.5%	32.00	43.40	26.26	1,31,300
Jun 2022BSE close	30.33	−39.0%	51.70	51.70	30.00	1,97,760
May 2022BSE close	49.73	−4.5%	56.60	58.50	43.20	2,07,710
Apr 2022BSE close	52.06	+27.3%	41.35	59.90	38.50	10,19,230
Mar 2022BSE close	40.88	+16.6%	38.74	41.50	31.53	1,37,450
Feb 2022BSE close	35.05	−19.4%	45.00	45.00	32.70	77,470
Jan 2022BSE close	43.50	+7.5%	39.50	46.50	37.70	3,37,130
Dec 2021BSE close	40.48	−0.4%	40.50	43.70	38.28	5,80,190
Nov 2021BSE close	40.63	−0.9%	41.90	47.40	33.60	6,98,980
Oct 2021BSE close	41.00	+30.1%	32.81	45.00	29.62	8,68,390
Sep 2021BSE close	31.50	−5.9%	34.79	35.90	29.53	6,19,520
Aug 2021BSE close	33.49	+37.8%	25.50	33.97	24.56	46,88,390
Jul 2021BSE close	24.30	−2.8%	26.25	26.40	23.21	7,32,120
Jun 2021BSE close	25.00	+19.9%	20.80	26.50	19.80	7,40,910
May 2021BSE close	20.86	+17.4%	18.65	22.50	17.50	3,39,100
Apr 2021BSE close	17.77	+19.3%	14.85	17.78	13.47	10,00,040
Mar 2021BSE close	14.90	−3.5%	15.26	15.60	14.47	5,48,690
Feb 2021BSE close	15.44	+27.5%	12.35	15.87	12.10	6,67,310
Jan 2021BSE close	12.11	+41.9%	8.70	12.11	8.65	4,12,640
Dec 2020BSE close	8.53	+113.3%	4.00	8.53	4.00	16,92,610
Nov 2020BSE close	4.00	+15.4%	3.47	4.37	3.14	2,36,650
Oct 2020BSE close	3.47	−6.2%	3.80	3.97	3.42	13,040
Sep 2020BSE close	3.70	−0.1%	3.70	3.70	3.70	1,020
Aug 2020BSE close	3.70	+2.2%	3.62	3.86	3.50	10,470
Jul 2020BSE close	3.62	−7.1%	3.90	4.08	3.62	91,790
Jun 2020BSE close	3.90	+14.6%	3.31	4.10	3.30	12,500
May 2020BSE close	3.40	−8.4%	3.53	3.53	3.40	7,960
Apr 2020BSE close	3.71	−11.7%	4.20	4.20	3.71	2,590
Mar 2020BSE close	4.20	+0.8%	4.10	4.37	3.71	26,000
Feb 2020BSE close	4.17	+15.7%	3.60	4.30	3.60	1,38,030
Jan 2020BSE close	3.60	−9.2%	3.80	3.80	3.60	1,210
Dec 2019BSE close	3.97	+27.1%	3.25	4.10	3.09	16,190
Nov 2019BSE close	3.12	−36.1%	4.89	4.89	3.12	21,180
Oct 2019BSE close	4.89	−9.7%	5.14	5.14	4.89	2,010
Sep 2019BSE close	5.41	−4.9%	5.50	5.50	5.41	600
Aug 2019BSE close	5.69	+12.1%	5.32	6.30	5.32	3,650
Jul 2019BSE close	5.08	+29.1%	4.10	5.11	3.83	5,25,220
Jun 2019BSE close	3.93	0.0%	4.01	4.40	3.63	22,85,820
May 2019BSE close	3.93	−3.0%	4.25	4.92	3.80	3,24,130
Apr 2019BSE close	4.05	−10.0%	4.28	4.28	3.87	3,570
Mar 2019BSE close	4.50	+6.3%	4.40	4.62	4.40	6,500
Feb 2019BSE close	4.24	−17.7%	4.89	4.89	3.80	1,28,730
Jan 2019BSE close	5.15	+2.9%	5.00	5.70	5.00	2,810
Dec 2018BSE close	5.00	−6.6%	5.62	5.62	5.00	16,220
Nov 2018BSE close	5.36	−17.6%	6.40	7.78	4.85	1,13,530
Oct 2018BSE close	6.50	−11.4%	6.97	7.50	5.98	57,560
Sep 2018BSE close	7.34	+17.4%	6.25	7.86	6.25	2,39,780
Aug 2018BSE close	6.25	−3.8%	6.50	6.91	6.08	8,02,370
Jul 2018BSE close	6.50	−7.1%	7.00	7.15	6.47	1,47,850
Jun 2018BSE close	7.00	+30.7%	5.62	8.00	5.50	8,59,780
May 2018BSE close	5.36	+55.9%	3.61	5.36	3.18	5,41,500
Apr 2018BSE close	3.44	+35.2%	2.59	4.06	2.59	3,04,970
Mar 2018BSE close	2.54	0.0%	2.54	2.54	2.54	18,250
Feb 2018BSE close	2.54	0.0%	2.54	2.54	2.49	1,25,880
Jan 2018BSE close	2.54	+91.0%	1.40	2.54	1.29	1,23,24,850
Dec 2017BSE close	1.33	−25.3%	1.70	1.70	1.33	18,360
Nov 2017BSE close	1.78	−19.1%	2.20	2.30	1.78	1,45,800
Oct 2017BSE close	2.20	+1.1%	2.18	2.21	2.10	17,240
Sep 2017BSE close	2.18	+29.6%	1.75	2.18	1.74	55,970
Aug 2017BSE close	1.68	+22.9%	1.31	1.68	1.07	1,34,250
Jul 2017BSE close	1.37	−11.3%	1.62	1.62	1.37	37,930
Jun 2017BSE close	1.54	+22.1%	1.32	1.68	1.32	55,780
May 2017BSE close	1.26	−17.6%	1.53	1.53	1.16	24,730
Apr 2017BSE close	1.53	−9.7%	1.62	1.62	1.15	53,330
Mar 2017BSE close	1.70	−6.4%	1.72	1.80	1.27	1,81,620
Feb 2017BSE close	1.81	+21.2%	1.49	1.98	1.42	1,71,910
Jan 2017BSE close	1.49	+15.7%	1.29	1.65	1.23	29,190
Nov 2016BSE close	1.29	+18.0%	1.15	1.42	1.15	80,070
Oct 2016BSE close	1.09	+16.3%	0.90	1.09	0.90	58,13,610
Sep 2016BSE close	0.94	−29.1%	1.30	1.30	0.93	1,03,820
Aug 2016BSE close	1.33	−18.0%	1.54	1.62	1.26	18,110
Jul 2016BSE close	1.62	0.0%	1.62	1.62	1.62	10
May 2016BSE close	1.62	−6.1%	1.70	1.70	1.62	5,200
Apr 2016BSE close	1.72	−3.9%	1.72	1.72	1.72	280
Mar 2016BSE close	1.79	−5.8%	1.81	1.90	1.79	67,01,830
Feb 2016BSE close	1.90	+5.0%	1.90	1.90	1.90	10
Jan 2016BSE close	1.81	+12.4%	1.65	1.97	1.57	46,67,070
Dec 2015BSE close	1.61	−7.5%	1.82	1.82	1.35	93,510
Nov 2015BSE close	1.74	−0.6%	1.67	1.74	1.60	2,980
Oct 2015BSE close	1.75	+2.3%	1.63	1.77	1.55	19,150
Sep 2015BSE close	1.71	−18.0%	1.99	1.99	1.66	97,050
Aug 2015BSE close	2.09	−1.2%	2.21	2.46	2.01	60,000
Jul 2015BSE close	2.11	−22.6%	2.66	2.66	1.98	79,750
Jun 2015BSE close	2.73	−4.7%	2.72	2.73	2.72	4,000
May 2015BSE close	2.86	−5.0%	3.02	3.02	2.86	4,350
Apr 2015BSE close	3.01	+87.5%	1.76	3.24	1.32	1,26,250
Mar 2015BSE close	1.61	+0.4%	1.60	1.80	1.44	30,260
Feb 2015BSE close	1.60	+10.7%	1.46	1.60	1.30	15,87,480
Jan 2015BSE close	1.45	−19.3%	1.85	1.93	1.45	8,110
Dec 2014BSE close	1.79	−9.4%	2.06	2.18	1.79	10,570
Nov 2014BSE close	1.98	+16.2%	1.64	2.02	1.64	28,960
Oct 2014BSE close	1.70	−22.7%	2.09	2.09	1.49	9,220
Sep 2014BSE close	2.20	−29.0%	2.95	2.95	2.17	94,190
Aug 2014BSE close	3.10	+2.6%	3.17	3.45	3.01	19,590
Jul 2014BSE close	3.02	−4.6%	3.11	3.11	3.01	40,210
Jun 2014BSE close	3.17	+57.0%	2.12	3.29	2.03	1,01,710
May 2014BSE close	2.02	+42.1%	1.49	2.02	1.49	21,770
Apr 2014BSE close	1.42	+4.7%	1.40	1.45	1.40	5,460
Mar 2014BSE close	1.36	−12.9%	1.50	1.60	1.23	1,54,980
Feb 2014BSE close	1.56	−29.6%	2.19	2.37	1.44	9,55,260
Jan 2014BSE close	2.21	−3.5%	2.39	2.60	2.20	33,780
Dec 2013BSE close	2.29	−11.1%	2.45	2.45	2.29	2,000
Nov 2013BSE close	2.58	−5.0%	2.58	2.58	2.58	2,500
Aug 2013BSE close	2.71	−4.9%	2.71	2.71	2.71	10
Jul 2013BSE close	2.85	+4.6%	2.86	3.14	2.71	4,080
May 2013BSE close	2.73	+37.3%	2.08	2.87	2.08	4,630
Apr 2013BSE close	1.99	+6.7%	1.80	2.19	1.80	11,170
Mar 2013BSE close	1.86	−10.4%	2.17	2.23	1.77	1,56,300
Feb 2013BSE close	2.08	−2.1%	2.23	2.56	2.03	79,930
Jan 2013BSE close	2.12	−11.3%	2.31	2.55	2.12	87,790
Dec 2012BSE close	2.39	−20.3%	3.12	3.20	2.37	39,300
Nov 2012BSE close	3.00	+6.2%	2.71	3.17	2.60	30,570
Oct 2012BSE close	2.83	+17.7%	2.30	3.07	2.21	40,450
Sep 2012BSE close	2.40	−1.2%	2.32	2.48	2.17	55,190
Aug 2012BSE close	2.43	−11.6%	2.88	2.88	2.30	18,090
Jul 2012BSE close	2.75	+5.4%	2.69	3.00	2.56	57,090
Jun 2012BSE close	2.61	+16.8%	2.13	3.40	2.13	1,02,640
May 2012BSE close	2.24	−26.1%	3.04	3.04	2.23	1,48,790
Apr 2012BSE close	3.03	−12.2%	3.39	3.39	2.76	1,57,910
Mar 2012BSE close	3.45	+11.0%	3.25	3.88	2.89	75,330
Feb 2012BSE close	3.11	−31.0%	4.28	4.35	3.05	1,67,080
Jan 2012BSE close	4.50	−5.5%	4.53	5.70	3.96	3,08,710
Dec 2011BSE close	4.76	+1.3%	4.93	5.69	4.53	69,760
Nov 2011BSE close	4.70	+40.5%	3.48	5.17	3.13	4,11,430
Oct 2011BSE close	3.35	+0.8%	3.45	3.45	2.81	1,28,410
Sep 2011BSE close	3.32	−30.4%	4.56	4.83	3.32	1,73,180
Aug 2011BSE close	4.77	−34.0%	7.00	7.58	4.76	1,44,810
Jul 2011BSE close	7.23	−0.5%	6.94	7.90	6.50	2,13,040
Jun 2011BSE close	7.27	+8.3%	7.25	11.00	6.25	4,34,830
May 2011BSE close	6.71	−10.6%	7.36	7.90	6.11	80,230
Apr 2011BSE close	7.51	−8.1%	8.10	9.15	6.46	1,43,930
Mar 2011BSE close	8.17	−29.8%	11.05	13.45	8.17	6,90,480
Feb 2011BSE close	11.63	−15.1%	13.11	14.50	10.58	5,75,070
Jan 2011BSE close	13.70	−23.9%	18.90	18.90	13.01	1,09,110
Dec 2010BSE close	18.00	−19.9%	23.55	24.48	16.00	8,78,770
Nov 2010BSE close	22.48	+12.0%	19.20	31.39	19.20	42,33,870
Oct 2010BSE close	20.08	+115.5%	9.74	21.18	9.40	1,42,81,440
Sep 2010BSE close	9.32	+236.9%	2.66	9.32	2.64	63,15,730
Aug 2010BSE close	2.77	−8.1%	3.05	3.50	2.51	9,25,780
Jul 2010BSE close	3.01	+6.9%	2.82	3.33	2.69	5,09,540
Jun 2010BSE close	2.82	−2.1%	2.74	3.26	2.58	1,56,120
May 2010BSE close	2.88	+17.6%	2.56	3.40	2.50	2,66,670
Apr 2010BSE close	2.45	+21.9%	1.92	2.55	1.91	1,73,700
Mar 2010BSE close	2.01	−10.5%	2.15	2.66	2.00	6,48,660
Feb 2010BSE close	2.24	−14.7%	2.50	2.75	2.24	35,310
Jan 2010BSE close	2.63	−15.3%	3.01	3.48	2.62	95,530
Dec 2009BSE close	3.10	+22.0%	2.50	3.33	2.50	1,95,180
Nov 2009BSE close	2.54	−17.0%	2.97	3.20	2.54	1,12,240
Oct 2009BSE close	3.06	+18.4%	2.68	3.58	2.52	5,25,490
Sep 2009BSE close	2.59	−13.0%	2.95	3.18	2.50	1,99,820
Aug 2009BSE close	2.97	+8.0%	2.68	2.98	2.43	2,04,990
Jul 2009BSE close	2.75	−4.5%	2.89	2.90	2.48	2,37,100
Jun 2009BSE close	2.88	−14.8%	3.55	4.30	2.88	3,53,630
May 2009BSE close	3.38	+80.2%	1.97	3.38	1.82	43,100
Apr 2009BSE close	1.88	+29.8%	1.50	2.00	1.43	3,02,950
Mar 2009BSE close	1.45	−29.5%	1.95	2.11	1.45	1,72,430
Feb 2009BSE close	2.05	−13.1%	2.25	2.35	1.93	2,10,140
Jan 2009BSE close	2.36	+7.3%	2.12	2.68	2.12	4,84,330
Dec 2008BSE close	2.20	+7.3%	1.95	2.21	1.62	8,64,060
Nov 2008BSE close	2.05	−34.7%	3.01	3.47	1.92	33,400
Oct 2008BSE close	3.14	−31.7%	4.60	4.60	3.14	79,270
Sep 2008BSE close	4.60	+9.5%	4.00	5.69	4.00	5,48,560
Aug 2008BSE close	4.20	−24.9%	5.40	5.49	3.95	4,81,910
Jul 2008BSE close	5.59	+89.2%	2.82	5.61	2.81	3,01,410
Jun 2008BSE close	2.96	−45.9%	5.21	5.92	2.96	5,94,390
May 2008BSE close	5.46	−13.9%	6.49	6.49	5.00	26,44,860
Apr 2008BSE close	6.35	−9.5%	7.30	7.36	5.95	29,41,530
Mar 2008BSE close	7.01	−13.8%	7.76	9.11	5.57	72,40,040
Feb 2008BSE close	8.13	−27.0%	11.68	11.68	7.80	1,25,68,660
Jan 2008BSE close	11.14	+5.7%	11.06	15.05	10.86	78,28,660
Dec 2007BSE close	10.54	+93.3%	5.72	10.54	5.72	97,05,370
Nov 2007BSE close	5.45	+13.2%	5.04	5.45	4.09	43,44,960
Oct 2007BSE close	4.82	+7.6%	4.40	5.48	3.90	90,96,170
Sep 2007BSE close	4.48	+32.0%	3.26	5.20	3.25	1,20,17,110
Aug 2007BSE close	3.39	+42.2%	2.50	3.49	2.18	1,10,00,090
Jul 2007BSE close	2.38	+85.2%	1.28	2.39	1.26	73,46,350
Jun 2007BSE close	1.29	+27.3%	0.98	1.40	0.98	70,34,810
May 2007BSE close	1.01	−3.7%	1.10	1.10	0.95	4,45,420
Apr 2007BSE close	1.05	−2.9%	1.05	1.23	1.03	2,52,620
Mar 2007BSE close	1.08	−11.0%	1.28	1.35	1.03	23,90,720
Feb 2007BSE close	1.22	−15.4%	1.40	1.61	1.12	38,63,550
Jan 2007BSE close	1.44	–	0.92	1.59	0.88	39,70,450

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	78.00	78.00	73.00	74.65	75.91	5,539
27 Oct 2026	77.37	77.37	76.01	76.43	76.51	5,368
26 Oct 2026	78.80	78.80	75.00	76.01	76.20	3,695
23 Oct 2026	75.89	79.00	75.00	75.61	75.48	6,684
22 Oct 2026	82.32	82.32	75.50	75.89	77.99	1,24,935
21 Oct 2026	75.36	79.93	75.00	78.40	78.75	1,99,713
19 Oct 2026	75.00	79.09	75.00	76.13	76.74	5,472
16 Oct 2026	74.50	75.46	74.50	75.37	74.87	3,284
15 Oct 2026	74.05	74.05	74.00	74.05	74.02	3,781
14 Oct 2026	73.50	74.47	73.50	74.00	74.45	1,91,011
13 Oct 2026	74.99	74.99	73.01	73.01	73.14	349
12 Oct 2026	74.46	74.46	74.46	74.46	74.46	1,392
9 Oct 2026	74.00	74.01	73.00	73.00	73.90	9,616
8 Oct 2026	73.00	73.00	73.00	73.00	73.00	10,485
7 Oct 2026	73.05	73.05	71.59	72.69	72.37	11,387
6 Oct 2026	73.10	73.10	73.00	73.05	73.05	2,595
5 Oct 2026	73.96	73.96	72.50	73.50	72.76	8,692
1 Oct 2026	75.00	75.00	73.96	73.96	74.89	5,731
30 Sep 2026	75.90	75.90	75.01	75.46	75.57	3,567
29 Sep 2026	75.46	75.50	75.46	75.46	75.46	24,858
28 Sep 2026	79.05	79.05	77.00	77.00	78.59	7,026
25 Sep 2026	79.95	79.95	77.50	77.50	78.94	5,305

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.Systematix Corporate Services bonus and split history

Ex-date	Event	Price factor	What happened
5 Nov 2024	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.