SYSCHEM (INDIA) LTD. Recent Share Price (BSE:SYSCHEM)

BSE:SYSCHEM - Syschem (India) Ltd SYSCHEM (INDIA) LTD.
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Feb 2004	INR	0.42	0.46	0.4	0.4	4	-0.04 (-9.09%)	57,000
9 Feb 2004	INR	0.45	0.45	0.44	0.44	4.4	-0.03 (-6.38%)	10,000
6 Feb 2004	INR	0.47	0.49	0.45	0.47	4.7	0.0 (0.0%)	11,722
5 Feb 2004	INR	0.47	0.47	0.46	0.47	4.7	-0.03 (-6%)	7,000
4 Feb 2004	INR	0.54	0.55	0.46	0.5	5	0.0 (0.0%)	25,500
3 Feb 2004	INR	0.6	0.6	0.5	0.5	5	-0.05 (-9.09%)	47,947
2 Feb 2004	INR	0	0	0	0.55	5.5	0.0 (0.0%)	0
30 Jan 2004	INR	0.58	0.58	0.55	0.55	5.5	-0.06 (-9.84%)	50,000
29 Jan 2004	INR	0.65	0.65	0.61	0.61	6.1	+0.01 (+1.67%)	11,500
28 Jan 2004	INR	0.6	0.6	0.6	0.6	6	-0.01 (-1.64%)	3,000
27 Jan 2004	INR	0.65	0.65	0.6	0.61	6.1	-0.05 (-7.58%)	29,550
26 Jan 2004	INR	0	0	0	0.66	6.6	0.0 (0.0%)	0
23 Jan 2004	INR	0.56	0.66	0.55	0.66	6.6	+0.06 (+10.00%)	12,595
22 Jan 2004	INR	0.6	0.6	0.6	0.6	6	-0.05 (-7.69%)	120
21 Jan 2004	INR	0.68	0.68	0.65	0.65	6.5	-0.07 (-9.72%)	27,200
20 Jan 2004	INR	0.7	0.72	0.7	0.72	7.2	+0.06 (+9.09%)	11,111
19 Jan 2004	INR	0.66	0.74	0.66	0.66	6.6	-0.07 (-9.59%)	36,000
16 Jan 2004	INR	0.85	0.85	0.73	0.73	7.3	-0.08 (-9.88%)	36,900
15 Jan 2004	INR	0.89	0.89	0.81	0.81	8.1	-0.08 (-8.99%)	9,040
14 Jan 2004	INR	0.93	0.96	0.82	0.89	8.9	+0.01 (+1.14%)	122,340
13 Jan 2004	INR	0.97	0.97	0.85	0.88	8.8	-0.01 (-1.12%)	251,300
12 Jan 2004	INR	0.89	0.89	0.82	0.89	8.9	+0.08 (+9.88%)	111,255
9 Jan 2004	INR	0.81	0.81	0.75	0.81	8.1	+0.07 (+9.46%)	248,050
8 Jan 2004	INR	0.74	0.74	0.74	0.74	7.4	+0.06 (+8.82%)	99,900
7 Jan 2004	INR	0.67	0.68	0.67	0.68	6.8	+0.06 (+9.68%)	23,500
6 Jan 2004	INR	0.62	0.63	0.56	0.62	6.2	+0.04 (+6.90%)	91,125
5 Jan 2004	INR	0.58	0.58	0.55	0.58	5.8	+0.05 (+9.43%)	339,600
2 Jan 2004	INR	0.6	0.63	0.53	0.53	5.3	-0.05 (-8.62%)	721,621
1 Jan 2004	INR	0.58	0.58	0.52	0.58	5.8	+0.05 (+9.43%)	76,700
31 Dec 2003	INR	0.55	0.55	0.52	0.53	5.3	+0.03 (+6%)	76,700

See Xignite Response |