BSE · SYSTEMATIC · stock
Systematic Industries Limited (SYSTEMATIC) stock price history
Every BSE trading session of Systematic Industries Limited from Oct 1, 2025 to Sep 28, 2026: 246 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SYSTEMATIC adjusted close, 2025 to 2026
- ₹281.75
- All time high, 2026
- ₹296.00
- 52 week high, ₹125.00 low
- 246
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SYSTEMATIC key facts
- Systematic Industries Limited (SYSTEMATIC) closed at ₹271.50 on Sep 28, 2026 on BSE.
- SYSTEMATIC's all time high close is ₹281.75, set on Sep 8, 2026; its all time low close is ₹131.10 on Mar 27, 2026.
- SYSTEMATIC's 52 week range is ₹125.00 to ₹296.00.
- SYSTEMATIC's deepest drawdown was -44.4% from Oct 30, 2025 to Mar 27, 2026.
- DataCedar holds 246 daily sessions of SYSTEMATIC history from Oct 1, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SYSTEMATIC price chart, 2025 to 2026
SYSTEMATIC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +24.3% |
| 3 months | +44.8% |
| 6 months | +107.1% |
| Year to date | +44.5% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 1, 2025 | +38.2% |
SYSTEMATIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹281.75 on Sep 8, 2026
- All time low close
- ₹131.10 on Mar 27, 2026
- 52 week high
- ₹296.00 on Sep 10, 2026
- 52 week low
- ₹125.00 on Mar 23, 2026
- Deepest drawdown
- -44.4% from Oct 30, 2025 to Mar 27, 2026, recovered Apr 30, 2026
- Best single session
- +15.8% on Oct 30, 2025
- Worst single session
- -9.9% on Jan 20, 2026
- Volatility, 1 year annualised
- 52.4%
- Sessions closing higher, 1 year
- 43%
SYSTEMATIC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 1, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹183.00 | ₹296.00 | ₹125.00 | ₹271.50 | +49.2% | 8.8M | 184 |
| 2025 | ₹193.80 | ₹247.75 | ₹180.00 | ₹181.95 | n/a | 6.2M | 62 |
SYSTEMATIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹271.50 | +27.4% |
| August 2026 | ₹213.05 | +4.1% |
| July 2026 | ₹204.75 | +11.6% |
| June 2026 | ₹183.50 | -9.7% |
| May 2026 | ₹203.25 | -17.5% |
| April 2026 | ₹246.45 | +86.1% |
| March 2026 | ₹132.45 | -14.0% |
| February 2026 | ₹154.00 | +0.7% |
| January 2026 | ₹152.90 | -16.0% |
| December 2025 | ₹181.95 | -8.0% |
| November 2025 | ₹197.75 | -12.4% |
| October 2025 | ₹225.85 | n/a |
About the SYSTEMATIC data
Daily bars. 246 sessions from Oct 1, 2025 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SYSTEMATIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SYSTEMATIC share price history
