Live

Watch: Fed Chair Powell speaks at the Economic Club of Chicago

BSE - Delayed Quote INR

Syschem (India) Limited (SYSCHEM.BO)

40.60

-0.26

(-0.64%)

At close: 3:29:41 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	41.80	41.80	40.00	40.60	40.60	9,081
Apr 15, 2025	42.00	42.00	40.00	40.86	40.86	24,540
Apr 11, 2025	36.51	39.74	36.51	38.90	38.90	26,333
Apr 9, 2025	35.72	38.85	35.71	36.53	36.53	7,702
Apr 8, 2025	37.00	38.49	36.70	37.03	37.03	6,915
Apr 7, 2025	37.97	37.97	35.33	36.87	36.87	44,810
Apr 4, 2025	39.00	39.90	38.00	38.50	38.50	6,566
Apr 3, 2025	38.98	39.40	38.50	38.96	38.96	6,962
Apr 2, 2025	36.74	38.15	36.74	38.00	38.00	15,100
Apr 1, 2025	37.29	38.00	36.56	36.74	36.74	10,108
Mar 28, 2025	37.10	39.38	36.03	36.56	36.56	139,169
Mar 27, 2025	40.40	40.56	37.80	37.92	37.92	86,761
Mar 26, 2025	41.85	41.85	38.55	38.63	38.63	58,156
Mar 25, 2025	43.03	43.15	39.05	40.00	40.00	76,967
Mar 24, 2025	41.10	42.06	41.00	41.10	41.10	33,478
Mar 21, 2025	38.00	40.06	38.00	40.06	40.06	41,639
Mar 20, 2025	39.50	39.82	37.72	38.16	38.16	57,957
Mar 19, 2025	39.30	39.65	38.25	39.00	39.00	36,613
Mar 18, 2025	39.22	40.00	37.60	38.49	38.49	28,859
Mar 17, 2025	38.15	40.24	37.60	38.45	38.45	27,711
Mar 13, 2025	41.44	41.44	38.15	38.68	38.68	17,710
Mar 12, 2025	40.01	42.40	39.50	40.13	40.13	23,382
Mar 11, 2025	42.50	42.50	40.15	40.54	40.54	15,759
Mar 10, 2025	43.83	44.50	42.05	42.05	42.05	13,929
Mar 7, 2025	45.09	45.60	42.20	42.97	42.97	15,852
Mar 6, 2025	44.49	44.49	42.45	43.99	43.99	3,688
Mar 5, 2025	42.90	42.90	41.00	42.66	42.66	6,782
Mar 4, 2025	42.00	42.50	40.95	41.43	41.43	4,720
Mar 3, 2025	43.10	43.10	40.86	41.50	41.50	6,868
Feb 28, 2025	45.85	45.85	42.85	42.94	42.94	910
Feb 27, 2025	43.97	45.34	42.75	44.44	44.44	11,141
Feb 25, 2025	44.10	45.59	43.21	43.97	43.97	3,591
Feb 24, 2025	44.10	44.55	42.75	44.00	44.00	9,010
Feb 21, 2025	44.00	47.83	44.00	45.00	45.00	5,660
Feb 20, 2025	45.01	46.86	44.50	45.99	45.99	7,933
Feb 19, 2025	42.10	46.16	42.10	45.02	45.02	22,593
Feb 18, 2025	44.00	47.00	43.68	43.98	43.98	29,380
Feb 17, 2025	47.03	47.03	43.95	45.97	45.97	7,080
Feb 14, 2025	46.62	49.73	45.21	46.11	46.11	9,443
Feb 13, 2025	45.31	47.57	45.31	47.57	47.57	30,282
Feb 12, 2025	45.50	45.96	42.30	45.31	45.31	29,867
Feb 11, 2025	45.56	46.75	43.45	43.78	43.78	14,472
Feb 10, 2025	47.48	48.40	45.10	45.53	45.53	1,862
Feb 7, 2025	47.71	47.71	46.56	47.00	47.00	5,216
Feb 6, 2025	49.97	49.97	47.50	48.68	48.68	11,266
Feb 5, 2025	47.50	48.20	47.50	47.64	47.64	23,946
Feb 4, 2025	44.51	46.59	44.51	46.52	46.52	28,257
Feb 3, 2025	46.18	46.18	44.00	44.38	44.38	5,332
Feb 1, 2025	46.21	46.39	43.07	45.05	45.05	6,112
Jan 31, 2025	42.90	44.50	42.70	44.19	44.19	10,063
Jan 30, 2025	45.00	45.00	41.80	42.65	42.65	29,185
Jan 29, 2025	41.56	45.65	41.56	43.95	43.95	118,478
Jan 28, 2025	46.96	46.96	43.74	43.74	43.74	25,661
Jan 27, 2025	48.00	48.00	46.04	46.04	46.04	17,659
Jan 24, 2025	48.79	48.80	46.02	48.46	48.46	15,935
Jan 23, 2025	46.84	48.10	46.84	47.90	47.90	90,678
Jan 22, 2025	49.00	49.00	47.50	47.80	47.80	43,363
Jan 21, 2025	49.51	49.51	47.57	48.34	48.34	7,937
Jan 20, 2025	49.25	50.24	49.02	49.43	49.43	6,783
Jan 17, 2025	48.58	49.17	47.74	48.32	48.32	10,695
Jan 16, 2025	47.48	49.45	47.00	47.40	47.40	25,196
Jan 15, 2025	49.00	50.68	46.89	47.49	47.49	19,145
Jan 14, 2025	44.85	49.50	44.85	49.35	49.35	19,288
Jan 13, 2025	50.67	50.67	47.20	47.20	47.20	12,475
Jan 10, 2025	49.25	50.00	48.70	49.68	49.68	18,617
Jan 9, 2025	49.70	50.60	49.70	50.39	50.39	36,011
Jan 8, 2025	50.00	50.00	49.60	49.70	49.70	23,097
Jan 7, 2025	48.05	51.25	48.05	49.63	49.63	87,406
Jan 6, 2025	48.25	50.50	48.00	49.01	49.01	90,683
Jan 3, 2025	48.50	50.50	48.50	49.61	49.61	20,212
Jan 2, 2025	51.32	51.32	48.50	49.08	49.08	47,376
Jan 1, 2025	49.81	51.22	49.01	49.36	49.36	3,444
Dec 31, 2024	47.00	50.29	46.94	49.81	49.81	38,885
Dec 30, 2024	50.99	50.99	47.75	47.90	47.90	82,475