Stock listing

BSE:SYSTEMATIC Systematic Industries Ltd. Share Price

Follow Systematic Industries Ltd. into a list and get an email when it puts out news.

Share price · BSE:SYSTEMATIC

₹245.00 INR -6.00 (-2.4%)

Close on Oct 30, 2026 · Data provided by Twelve Data

Past year +3.9% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
₹244.00 – ₹253.90 INROct 30, 2026
Volume
13,200 sharesOct 30, 2026
52-week range
₹125.00 – ₹298.95 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
₹12.12M INRMedian day 33,900 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Systematic Industries Ltd. logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:SYSTEMATIC · INR, adjusted for splits

DayCloseChange%OpenHighLowVolume
₹245.00-6.00-2.4%₹246.35₹253.90₹244.0013,200
₹251.00+2.00+0.8%₹250.00₹266.95₹250.0012,000
₹249.00+1.05+0.4%₹247.65₹250.00₹247.655,400
₹247.95+3.45+1.4%₹249.80₹251.00₹247.0019,800
₹244.50+1.75+0.7%₹241.00₹249.80₹241.0010,800
₹242.75-10.80-4.3%₹247.50₹250.00₹236.2530,600
₹253.55+1.70+0.7%₹251.50₹255.00₹245.2521,000
₹251.85-10.15-3.9%₹260.25₹260.25₹245.0037,200
₹262.00-5.90-2.2%₹266.40₹270.00₹261.9514,400
₹267.90-2.20-0.8%₹268.05₹271.50₹266.4521,000
₹270.10-0.050.0%₹266.15₹274.10₹266.1511,400
₹270.15+5.15+1.9%₹274.30₹274.30₹266.0011,400
₹265.00-3.55-1.3%₹254.00₹270.00₹254.0024,600
₹268.55-2.65-1.0%₹264.90₹273.00₹264.9024,600
₹271.20-8.05-2.9%₹275.00₹284.00₹270.0030,000
₹279.25-4.20-1.5%₹285.00₹285.00₹278.0016,200
₹283.45-2.35-0.8%₹285.00₹289.00₹280.0028,800
₹285.80+2.65+0.9%₹287.10₹290.00₹284.0013,200
₹283.15-2.40-0.8%₹295.00₹295.00₹280.0039,000
₹285.55-9.55-3.2%₹296.55₹297.70₹267.30147,600
₹295.10+28.10+10.5%₹272.00₹298.95₹272.00156,600
₹267.00-4.50-1.7%₹270.00₹274.65₹256.5072,600
₹271.50-9.50-3.4%₹274.00₹276.85₹270.0018,600
₹281.00+8.80+3.2%₹280.00₹285.00₹267.9549,800
₹272.20+6.95+2.6%₹265.00₹277.80₹260.0550,400
₹265.25-9.35-3.4%₹275.00₹276.00₹260.0036,600
₹274.60+10.75+4.1%₹272.80₹275.80₹269.0520,400
₹263.85-3.75-1.4%₹270.00₹270.00₹262.7527,600
₹267.60+0.55+0.2%₹269.00₹276.70₹264.0031,200
₹267.05-4.00-1.5%₹268.05₹277.80₹267.0536,600
₹271.05-3.40-1.2%₹275.90₹280.00₹264.0045,600
₹274.45+2.60+1.0%₹277.85₹278.95₹265.0072,000
₹271.85-5.30-1.9%₹276.00₹277.90₹265.0045,600
₹277.15+0.80+0.3%₹279.10₹296.00₹275.00210,000
₹276.35-5.40-1.9%₹286.00₹286.00₹266.2566,600
₹281.75+4.30+1.5%₹284.00₹284.00₹272.0570,200
₹277.45+21.70+8.5%₹255.75₹282.85₹255.75135,600
₹255.75-3.10-1.2%₹257.00₹267.00₹255.0537,200
₹258.85-8.20-3.1%₹272.10₹273.25₹256.5561,200
₹267.05+29.45+12.4%₹244.90₹270.00₹235.00247,200
₹237.60+24.55+11.5%₹214.35₹242.00₹213.6097,800
₹213.05-5.30-2.4%₹218.35₹218.35₹213.0014,400
₹218.35-1.40-0.6%₹215.50₹219.00₹215.506,600
₹219.75-3.25-1.5%₹220.00₹220.10₹216.3027,600
₹223.00-1.50-0.7%₹225.00₹230.00₹220.0057,000
₹224.50-1.95-0.9%₹225.05₹225.05₹223.2514,400
₹226.45-3.55-1.5%₹228.25₹231.95₹221.0034,200
₹230.00-2.75-1.2%₹235.00₹235.00₹229.9524,600
₹232.75+6.50+2.9%₹232.00₹235.90₹228.0030,600
₹226.25-10.25-4.3%₹238.70₹238.70₹225.9542,600
₹236.50-1.25-0.5%₹235.55₹240.00₹225.3571,400
₹237.75+2.95+1.3%₹233.00₹238.50₹230.0053,400
₹234.80+4.60+2.0%₹230.20₹236.00₹225.0034,200
₹230.20+4.75+2.1%₹225.10₹233.00₹221.0528,800
₹225.45+3.45+1.6%₹223.00₹230.95₹215.3083,400
₹222.00-0.100.0%₹222.10₹224.00₹212.5036,600
₹222.10+5.05+2.3%₹217.05₹222.50₹208.0068,400
₹217.05-7.05-3.1%₹224.00₹224.00₹213.7519,200
₹224.10+2.95+1.3%₹221.00₹224.90₹214.0037,200
₹221.15+7.10+3.3%₹214.55₹221.50₹214.5555,200
₹214.05+10.00+4.9%₹208.75₹214.25₹207.5567,200
₹204.05-0.70-0.3%₹210.00₹211.00₹203.0525,800
₹204.75+9.75+5.0%₹195.00₹204.75₹195.0029,400
₹195.00-2.60-1.3%₹196.00₹203.00₹195.0033,600
Ticker
BSE:SYSTEMATIC
Asset type
Stock
Exchange
BSE
Currency
INR

What changed lately

Latest news

Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018

Oct 9, 2026

Closed ₹271.20 (-2.9%) on Oct 9, 2026

Shareholder Meeting / Postal Ballot-Scrutinizer"s Report

Oct 3, 2026

Closed ₹283.15 (-0.8%) on Oct 5, 2026

Systematic Industries Ltd. Press Release Oct 01 2026

Oct 1, 2026

Closed ₹285.55 (-3.2%) on Oct 1, 2026

Shareholder Meeting / Postal Ballot-Outcome of EGM

Oct 1, 2026

Closed ₹285.55 (-3.2%) on Oct 1, 2026

Systematic Industries Ltd. Press Release Sep 29 2026

Sep 29, 2026

Closed ₹267.00 (-1.7%) on Sep 29, 2026

Closure of Trading Window

Sep 29, 2026

Closed ₹267.00 (-1.7%) on Sep 29, 2026

Systematic Industries Ltd. Press Release Sep 25 2026

Sep 25, 2026

Closed ₹281.00 (+3.2%) on Sep 25, 2026

Announcement under Regulation 30 (LODR)-Investor Presentation

Sep 25, 2026

Closed ₹281.00 (+3.2%) on Sep 25, 2026

Systematic Industries Ltd. Press Release Sep 10 2026

Sep 10, 2026

Closed ₹277.15 (+0.3%) on Sep 10, 2026

Announcement under Regulation 30 (LODR)-Press Release / Media Release

Sep 10, 2026

Closed ₹277.15 (+0.3%) on Sep 10, 2026

All Systematic Industries Ltd. news

Financings

  • Private placement of equity shares

    Oct 1, 2026 · US$3.52M

    Update: up to ₹339.4M · ₹228 a share

    Insiders: Allottees include members of the Promoters Group as well as Non-Promoters

    Update Oct 1, 2026

Read by 6ix AI from the company's releases

Decks

Systematic Industries Ltd. on 6ix

News releases
59 in the last 12 months · 59 in all · newest Oct 9, 2026 · oldest 2025
Decks
3 decks · latest Sep 25, 2026

Log in to ask 6ix AI your own questions about Systematic Industries Ltd.