SYS share price history Systems Limited

Systems Limited (SYS) has 2,506 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 114.57. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 13.45
Last session: 13 Nov 2026close Rs 114.57
Sessions on file: 2,506123 months
Highest close: Rs 171.307 Jan 2026
Lowest close: Rs 13.0118 Oct 2017

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SYS month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	114.57	119.48	108.40	15,653,771	9
Oct 2026	109.15	118.37	108.79	22,193,478	22
Sep 2026	119.16	127.72	118.30	25,373,317	22
Aug 2026	124.54	136.57	123.08	35,537,500	19
Jul 2026	130.45	149.57	129.97	36,524,350	23
Jun 2026	147.09	155.72	146.46	36,534,921	20
May 2026	149.88	155.41	147.10	21,058,058	17
Apr 2026	145.34	154.53	135.99	51,405,418	22
Mar 2026	138.83	141.25	106.73	57,399,559	20
Feb 2026	132.26	162.54	130.44	64,969,007	19
Jan 2026	154.57	171.30	154.08	98,696,967	22
Dec 2025	170.88	170.88	151.26	59,893,184	22
Nov 2025	156.39	156.39	145.87	30,764,646	20
Oct 2025	154.22	164.99	146.51	97,823,780	23
Sep 2025	151.25	151.25	135.22	97,535,378	22
Aug 2025	137.66	140.87	133.28	104,976,430	20
Jul 2025	137.14	137.14	110.01	80,532,129	23
Jun 2025	107.14	107.14	100.37	46,615,170	19
May 2025	108.82	111.93	95.98	38,226,030	18
Apr 2025	105.33	108.51	96.73	37,563,560	20
Mar 2025	109.17	116.01	103.65	25,383,490	19
Feb 2025	108.58	116.29	108.58	13,995,070	19
Jan 2025	118.97	124.04	111.91	23,140,405	23
Dec 2024	124.29	126.31	110.55	41,638,190	21
Nov 2024	111.60	111.60	100.73	35,948,210	21
Oct 2024	98.63	101.27	81.10	44,610,695	23
Sep 2024	81.18	83.73	81.09	58,530,645	20
Aug 2024	83.58	86.99	82.25	19,511,035	21
Jul 2024	83.29	93.59	83.29	58,858,190	21
Jun 2024	83.66	89.45	83.66	28,871,500	17
May 2024	91.60	91.60	75.90	68,814,100	21
Apr 2024	77.42	81.85	75.95	35,238,010	18
Mar 2024	77.08	82.49	77.08	40,201,680	21
Feb 2024	82.00	82.84	74.17	40,084,460	19
Jan 2024	78.71	89.55	78.52	31,246,515	23
Dec 2023	84.71	94.45	82.93	40,637,575	20
Nov 2023	92.14	93.78	83.47	61,952,010	21
Oct 2023	83.00	86.41	80.43	57,174,760	22
Sep 2023	78.77	87.05	78.77	14,964,605	20
Aug 2023	85.88	93.46	84.97	37,826,995	22
Jul 2023	88.88	91.54	85.74	43,138,755	20
Jun 2023	80.67	83.75	79.48	27,626,595	19
May 2023	80.59	89.97	78.61	52,723,210	22
Apr 2023	90.98	96.61	90.98	27,929,010	16
Mar 2023	92.41	98.90	91.53	48,746,645	22
Feb 2023	95.90	99.52	91.01	56,683,670	20
Jan 2023	91.60	99.73	90.43	51,278,045	22
Dec 2022	96.79	102.98	91.68	42,688,440	22
Nov 2022	100.07	100.07	89.44	50,565,255	21
Oct 2022	88.74	89.03	76.18	70,972,790	21
Sep 2022	75.50	80.40	74.70	31,733,335	22
Aug 2022	79.54	79.54	70.94	58,235,405	21
Jul 2022	69.53	69.88	65.70	26,544,810	18
Jun 2022	65.97	67.90	63.83	34,983,835	22
May 2022	68.11	74.37	59.80	56,739,485	18
Apr 2022	77.50	82.56	74.81	33,807,775	20
Mar 2022	75.77	152.80	75.77	34,959,030	22
Feb 2022	129.20	147.62	127.78	14,445,825	20
Jan 2022	147.43	161.96	147.17	14,466,285	21
Dec 2021	151.97	158.24	144.68	10,710,070	23
Nov 2021	160.32	163.62	140.92	25,637,090	22
Oct 2021	137.74	145.12	129.57	16,918,835	20
Sep 2021	145.50	163.69	142.68	30,707,500	22
Aug 2021	143.97	143.97	123.28	9,143,500	20
Jul 2021	126.73	128.71	111.69	15,071,500	19
Jun 2021	112.04	112.13	95.96	15,920,500	22
May 2021	97.52	97.52	85.73	15,606,500	15
Apr 2021	84.73	93.09	84.73	7,451,500	22
Mar 2021	94.11	98.91	84.36	19,161,500	22
Feb 2021	100.23	100.58	92.99	16,867,000	19
Jan 2021	92.26	96.48	79.42	26,743,500	21
Dec 2020	83.85	83.85	73.06	42,573,500	22
Nov 2020	73.60	73.60	59.08	31,673,000	21
Oct 2020	60.12	61.81	51.83	18,869,000	21
Sep 2020	54.41	61.70	44.90	44,091,500	22
Aug 2020	44.58	45.21	38.11	18,778,000	20
Jul 2020	41.87	42.11	37.11	37,151,000	22
Jun 2020	36.74	36.74	31.05	34,831,000	22
May 2020	31.79	31.79	28.72	26,095,000	16
Apr 2020	29.17	29.55	22.71	18,106,000	22
Mar 2020	22.23	30.81	18.64	26,713,500	21
Feb 2020	28.01	31.40	27.92	39,098,000	19
Jan 2020	28.40	28.40	23.85	27,601,500	23
Dec 2019	24.86	25.63	21.70	45,172,500	21
Nov 2019	22.02	22.02	18.20	35,710,000	21
Oct 2019	17.94	17.94	16.60	5,925,000	23
Sep 2019	16.65	17.20	15.99	3,495,000	18
Aug 2019	16.37	17.89	16.29	15,460,000	18
Jul 2019	17.73	19.30	17.53	4,110,000	23
Jun 2019	19.19	19.19	17.90	10,828,500	16
May 2019	18.81	19.68	18.77	3,221,000	21
Apr 2019	19.66	22.23	18.30	8,949,500	22
Mar 2019	21.30	22.20	20.23	2,969,500	21
Feb 2019	22.13	22.19	20.37	6,469,000	19
Jan 2019	21.00	21.89	20.75	2,233,500	22
Dec 2018	21.97	23.00	21.20	15,592,500	20
Nov 2018	23.49	23.49	21.80	3,387,500	19
Oct 2018	23.53	24.50	21.60	23,040,000	22
Sep 2018	24.08	24.56	21.47	9,902,500	18
Aug 2018	22.45	24.08	22.40	10,662,500	19
Jul 2018	23.42	25.46	18.70	38,805,000	21
Jun 2018	20.24	20.31	18.88	19,040,000	18
May 2018	18.69	18.99	17.60	11,110,000	22
Apr 2018	19.51	19.51	18.80	10,325,000	21
Mar 2018	19.32	19.81	17.30	28,857,500	21
Feb 2018	17.63	18.43	16.89	10,540,000	19
Jan 2018	17.20	17.53	14.55	27,887,500	23
Dec 2017	14.78	14.90	13.26	13,755,000	17
Nov 2017	14.41	14.80	14.00	1,452,500	18
Oct 2017	13.91	15.40	13.01	4,295,000	22
Sep 2017	15.51	16.46	14.90	2,230,000	19
Aug 2017	16.50	16.88	14.64	9,187,500	22
Jul 2017	16.77	16.77	13.93	10,370,000	21
Jun 2017	15.17	17.90	15.17	12,490,000	18
May 2017	17.78	19.03	16.82	32,155,000	22
Apr 2017	18.15	18.15	15.53	14,652,500	20
Mar 2017	16.71	19.21	16.71	20,342,500	22
Feb 2017	18.20	21.38	17.74	48,385,000	20
Jan 2017	17.92	19.41	16.40	52,790,000	22
Dec 2016	16.92	16.96	16.24	13,932,500	21
Nov 2016	16.81	17.42	16.42	38,692,500	22
Oct 2016	15.82	16.77	14.70	44,425,000	19
Sep 2016	14.02	15.03	13.45	25,060,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	114.57	-1.49%	1,329,383
12 Nov 2026	116.30	-2.66%	2,170,850
11 Nov 2026	119.48	+0.93%	2,046,062
10 Nov 2026	118.38	+2.97%	2,128,435
6 Nov 2026	114.96	-1.64%	2,206,692
5 Nov 2026	116.88	+5.34%	2,310,492
4 Nov 2026	110.96	+1.36%	1,657,590
3 Nov 2026	109.47	+0.99%	618,540
2 Nov 2026	108.40	-0.69%	1,185,727
30 Oct 2026	109.15	+0.33%	813,919
29 Oct 2026	108.79	-0.39%	1,793,880
28 Oct 2026	109.22	-0.93%	1,049,922
27 Oct 2026	110.25	+0.09%	872,829
26 Oct 2026	110.15	-0.36%	737,523
23 Oct 2026	110.55	-2.11%	845,507
22 Oct 2026	112.93	-0.82%	467,836
21 Oct 2026	113.86	-0.78%	663,167
20 Oct 2026	114.75	-1.75%	422,714
19 Oct 2026	116.79	-1.33%	594,666
16 Oct 2026	118.37	+2.08%	967,037
15 Oct 2026	115.96	+1.64%	865,204
14 Oct 2026	114.09	+0.43%	463,361
13 Oct 2026	113.60	-0.34%	475,617
12 Oct 2026	113.99	-1.73%	1,078,982
9 Oct 2026	116.00	-0.31%	962,436
8 Oct 2026	116.36	-1.36%	729,051
7 Oct 2026	117.96	+1.65%	1,644,805
6 Oct 2026	116.04	+1.46%	1,508,691
5 Oct 2026	114.37	-1.27%	1,830,789
2 Oct 2026	115.84	-2.11%	2,647,042
1 Oct 2026	118.34	-0.69%	758,500
30 Sep 2026	119.16	+0.73%	1,680,846
29 Sep 2026	118.30	-0.72%	762,810
28 Sep 2026	119.16	-0.22%	624,988
25 Sep 2026	119.42	-0.04%	977,425
24 Sep 2026	119.47	-1.82%	1,155,945
23 Sep 2026	121.69	+0.40%	1,108,050
22 Sep 2026	121.20	+0.07%	925,774
21 Sep 2026	121.12	-0.68%	1,356,448
18 Sep 2026	121.95	+0.07%	1,074,914
17 Sep 2026	121.86	-0.21%	749,800
16 Sep 2026	122.12	-0.72%	979,358
15 Sep 2026	123.01	+1.39%	1,086,942
14 Sep 2026	121.32	-1.80%	581,776
11 Sep 2026	123.54	+0.38%	2,239,595
10 Sep 2026	123.07	-1.35%	1,096,514
9 Sep 2026	124.75	-0.77%	793,223
8 Sep 2026	125.72	-0.73%	860,920
7 Sep 2026	126.64	-0.27%	1,026,771
4 Sep 2026	126.98	+0.02%	1,059,597
3 Sep 2026	126.96	+0.38%	857,427
2 Sep 2026	126.48	-0.97%	1,648,220
1 Sep 2026	127.72	+2.55%	2,725,974
31 Aug 2026	124.54	-4.80%	4,946,062
28 Aug 2026	130.82	+6.29%	4,393,315
27 Aug 2026	123.08	-1.49%	3,865,370
25 Aug 2026	124.94	-1.24%	2,251,663
24 Aug 2026	126.51	-1.79%	1,783,999
21 Aug 2026	128.81	+0.23%	740,936
20 Aug 2026	128.52	+1.00%	939,361

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SYS daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,506 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.