Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SYSTMTXC, Systematix Corporate Services Limited, INE356B01024, Listing: 06-Oct-2025

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: None High52 Price: 177.9 Mkt_Cap Category: ('Others', 'Others')
Sector: Financial Services Lot Size: 1 High52 Date: 24-Nov-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 1; VWAP21: Low52 Price: 51.89 Barrier: 57.91; Drift%: 8.15
Basic Industry: Stockbroking & Allied Total Equity: 136,538,010 Low52 Date: 30-Mar-2026 SHP: 70.58 / 5.03 / 0.0 / 24.39
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 174.0 / 133.46 Week: 80.67 / 70.55 Day: 64.5 / 61.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 61.15 64.50 61.00 63.05 62.96 2.54 860.87 89,903 2.02 10,941 1.56 0.07 3
2 06-Apr 67.25 67.25 60.32 61.49 63.40 -2.23 839.57 112,852 2.54 24,264 3.45 0.15 7
3 02-Apr 58.00 63.19 55.50 62.89 59.11 8.81 858.69 67,630 1.52 10,454 1.49 0.06 3
4 01-Apr 57.91 57.91 56.00 57.80 57.86 9.78 789.19 44,413 1.00 41,150 5.86 0.24 12
5 30-Mar 56.70 59.95 51.89 52.65 54.93 -7.62 718.87 75,823 1.71 21,138 3.01 0.12 6
6 27-Mar 62.40 62.45 56.24 56.99 57.97 -8.79 778.13 124,341 2.80 61,337 8.73 0.36 18
7 25-Mar 61.50 63.97 61.36 62.48 62.26 3.03 853.09 131,147 2.95 72,647 10.34 0.45 22
8 24-Mar 59.85 62.87 59.35 60.64 60.90 1.86 827.97 65,481 1.47 11,721 1.67 0.07 4
9 23-Mar 58.59 60.50 57.25 59.53 58.67 -0.85 812.81 75,591 1.70 18,168 2.59 0.11 5
10 20-Mar 62.25 63.53 59.00 60.04 62.32 -3.83 819.77 69,361 1.56 18,905 2.69 0.12 6
11 19-Mar 62.71 63.79 61.00 62.43 62.63 -2.16 852.41 55,797 1.26 17,713 2.52 0.11 5
12 18-Mar 62.25 65.00 62.10 63.81 64.09 -0.09 871.25 96,123 2.16 28,508 4.06 0.18 9
13 17-Mar 62.70 64.16 61.83 63.87 63.23 1.22 872.07 70,973 1.60 15,564 2.22 0.10 5
14 16-Mar 64.84 64.84 61.37 63.10 62.57 -0.93 861.55 126,316 2.84 40,572 5.78 0.25 12
15 13-Mar 67.60 68.48 62.26 63.69 65.50 -5.83 869.61 196,123 4.42 84,285 12.00 0.55 25
16 12-Mar 68.25 69.49 67.12 67.63 68.59 -2.79 923.41 63,889 1.44 11,812 1.68 0.08 4
17 11-Mar 69.25 70.85 69.12 69.57 69.74 -0.64 949.89 101,990 2.30 30,990 4.41 0.22 9
18 10-Mar 67.30 71.00 67.30 70.02 70.16 2.14 956.04 70,688 1.59 9,859 1.40 0.07 3
19 09-Mar 70.15 70.15 67.52 68.55 68.29 -3.46 935.97 81,132 1.83 18,535 2.64 0.13 6
20 06-Mar 70.98 74.00 69.25 71.01 71.83 -0.52 969.56 72,354 1.63 8,654 1.23 0.06 3
21 05-Mar 70.70 72.00 67.07 71.38 69.34 1.91 974.61 135,752 3.06 66,236 9.43 0.46 20
22 04-Mar 73.15 73.15 69.25 70.04 71.02 -4.25 956.31 91,114 2.05 17,482 2.49 0.12 5
23 02-Mar 75.45 75.45 70.51 73.15 73.04 -3.06 998.78 90,227 2.03 25,251 3.60 0.18 8
24 27-Feb 72.80 76.70 72.80 75.46 75.56 -0.30 1,030.32 68,886 1.55 7,022 1.00 0.05 2
25 26-Feb 74.48 76.50 74.48 75.69 75.47 -0.24 1,033.46 65,561 1.48 11,771 1.68 0.09 4
26 25-Feb 78.90 78.90 74.30 75.87 75.78 -0.55 1,035.91 70,429 1.59 11,914 1.70 0.09 4
27 24-Feb 70.55 77.24 70.55 76.29 74.87 -2.27 1,041.65 88,252 1.99 24,193 3.44 0.18 7
28 23-Feb 79.70 80.67 77.04 78.06 78.07 -0.43 1,065.82 88,965 2.00 20,553 2.93 0.16 6
29 20-Feb 79.70 80.48 74.40 78.40 76.75 0.08 1,070.46 105,191 2.37 26,746 3.81 0.21 8
30 19-Feb 82.00 82.30 77.62 78.34 79.39 -4.26 1,069.64 100,603 2.27 33,398 4.76 0.27 10
31 18-Feb 81.16 82.88 80.41 81.83 81.37 0.83 1,117.29 75,187 1.69 9,181 1.31 0.07 3
32 17-Feb 80.90 83.50 79.90 81.16 82.13 0.10 1,108.14 87,395 1.97 21,876 3.11 0.18 7
33 16-Feb 84.00 84.00 80.15 81.08 82.48 -3.87 1,107.05 85,715 1.93 21,100 3.00 0.17 6
34 13-Feb 85.15 86.40 82.10 84.34 84.40 -1.00 1,151.56 86,171 1.94 18,735 2.67 0.16 6
35 12-Feb 85.10 86.89 84.21 85.19 85.26 -0.93 1,163.17 70,600 1.59 11,733 1.67 0.10 4
36 11-Feb 86.50 89.65 84.34 85.99 85.78 -0.16 1,174.09 79,534 1.79 12,888 1.84 0.11 4
37 10-Feb 84.00 87.00 81.40 86.13 85.16 2.52 1,176.00 417,559 9.40 359,394 51.17 3.06 108
38 09-Feb 81.29 84.40 80.50 84.01 83.72 2.09 1,147.06 88,965 2.00 14,739 2.10 0.12 4
39 06-Feb 81.60 83.72 79.71 82.29 81.42 -1.00 1,123.57 107,684 2.42 17,143 2.44 0.14 5
40 05-Feb 91.48 92.73 81.25 83.12 86.84 -4.98 1,134.90 259,897 5.85 62,638 8.92 0.54 19
41 04-Feb 84.50 89.00 84.50 87.48 86.41 3.77 1,194.43 79,583 1.79 15,354 2.19 0.13 5
42 03-Feb 84.88 86.70 82.67 84.30 84.74 -0.07 1,151.02 126,411 2.85 33,383 4.75 0.28 10
43 02-Feb 84.72 86.39 82.00 84.36 84.80 -0.42 1,151.83 113,575 2.56 37,277 5.31 0.32 11
44 01-Feb 86.20 88.50 83.33 84.72 86.62 -1.73 1,156.75 101,218 2.28 9,284 1.32 0.08 3
45 30-Jan 87.00 90.50 84.18 86.21 88.12 -0.95 1,177.09 173,200 3.90 37,668 5.36 0.33 11
46 29-Jan 82.35 88.29 80.90 87.04 85.11 4.96 1,188.43 296,820 6.68 72,799 10.37 0.62 22
47 28-Jan 83.37 84.80 82.10 82.93 83.49 -0.53 1,132.31 161,345 3.63 30,167 4.30 0.25 9
48 27-Jan 81.80 88.95 78.00 83.37 82.17 1.73 1,138.32 732,180 16.49 108,007 15.38 0.89 33
49 23-Jan 91.60 92.19 80.25 81.95 84.98 -10.61 1,118.93 453,292 10.21 116,101 16.53 0.99 35
50 22-Jan 91.35 94.96 86.52 91.68 90.28 -2.57 1,251.78 432,144 9.73 83,222 11.85 0.75 25
51 21-Jan 96.00 96.70 91.31 94.10 93.72 -2.82 1,284.82 292,066 6.58 46,344 6.60 0.43 14
52 20-Jan 100.00 101.54 95.84 96.83 98.29 -3.19 1,322.10 231,363 5.21 70,681 10.06 0.69 22
53 19-Jan 104.04 106.30 99.31 100.02 100.82 -2.75 1,365.65 297,106 6.69 82,012 11.68 0.83 25
54 16-Jan 106.50 106.95 102.00 102.85 104.00 -0.72 1,404.29 227,173 5.11 31,801 4.53 0.00 10
55 14-Jan 105.50 106.49 101.48 103.60 104.79 -2.23 1,414.53 194,716 4.38 39,851 5.67 0.42 12
56 13-Jan 109.10 109.29 104.25 105.96 106.68 -1.92 1,446.76 263,534 5.93 36,371 5.18 0.39 11
57 12-Jan 109.63 110.84 104.10 108.03 107.32 -0.67 1,475.02 535,359 12.05 46,758 6.66 0.50 14
58 09-Jan 113.03 117.00 105.35 108.76 109.78 -3.01 1,484.99 802,457 18.07 88,945 12.66 0.98 27
59 08-Jan 111.50 118.39 110.55 112.13 113.72 3.28 1,531.00 2,999,364 67.53 219,848 31.30 2.50 67
60 07-Jan 112.65 114.84 101.00 108.57 107.42 -1.18 1,482.39 3,922,341 88.31 172,090 24.50 1.85 52
61 06-Jan 137.60 143.58 108.44 109.87 117.99 -18.95 1,500.14 5,539,940 124.73 843,832 120.15 9.96 257
62 05-Jan 142.95 144.99 132.99 135.55 137.05 -4.42 1,850.77 306,955 6.91 70,512 10.04 0.97 21
63 02-Jan 143.75 147.00 139.20 141.82 141.82 0.13 1,936.38 312,906 7.05 44,823 6.38 0.64 14
64 01-Jan 137.99 146.25 137.99 141.63 141.06 3.12 1,933.79 685,112 15.43 78,008 11.11 1.10 24
65 31-Dec 138.50 149.54 133.80 137.34 142.54 -0.23 1,875.21 5,580,025 125.64 618,386 88.05 8.81 188
66 30-Dec 150.80 167.00 133.46 137.65 153.54 -7.81 1,879.45 17,292,705 389.35 1,404,653 200.01 21.57 428
67 29-Dec 151.43 158.84 142.83 149.31 147.45 -1.89 2,038.65 128,342 2.89 30,782 4.38 0.45 9

Similar Stocks: IIFLCAPS    SHAREINDIA    5PAISA    ALMONDZ    ARIHANTCAP    BIRLAMONEY    DBSTOCKBRO    DOLATALGO    EMKAY    GEOJITFSL    HYBRIDFIN    INDBANK    INDOTHAI    INVENTURE    KHANDSE    MASTERTR    MONARCH    ONELIFECAP    SMCGLOBAL    STEELCITY    360ONE    ANGELONE    MOTILALOFS    NUVAMA    DAMCAPITAL    ARSSBL    SYSTMTXC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com