Telogica Limited (BOM:532975)
India · Delayed Price · Currency is INR 9.58
+0.04 (0.42%)
At close: Jan 13, 2026
Telogica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 9.58 | 9.58 | 9.17 | 9.34 | 9.34 | -2.51% | 6,063 |
| Jan 13, 2026 | 9.54 | 9.87 | 9.54 | 9.58 | 9.58 | 0.42% | 3,150 |
| Jan 12, 2026 | 10.11 | 10.11 | 9.48 | 9.54 | 9.54 | -3.73% | 25,844 |
| Jan 9, 2026 | 10.18 | 10.18 | 9.90 | 9.91 | 9.91 | -0.70% | 1,256 |
| Jan 8, 2026 | 10.35 | 10.59 | 9.64 | 9.98 | 9.98 | -1.19% | 12,866 |
| Jan 7, 2026 | 9.90 | 10.10 | 9.40 | 10.10 | 10.10 | 4.99% | 47,015 |
| Jan 6, 2026 | 9.52 | 9.98 | 9.52 | 9.62 | 9.62 | -2.43% | 3,165 |
| Jan 5, 2026 | 10.18 | 10.18 | 9.36 | 9.86 | 9.86 | 0.51% | 8,237 |
| Jan 2, 2026 | 9.89 | 10.36 | 9.73 | 9.81 | 9.81 | -4.20% | 194,421 |
| Jan 1, 2026 | 9.67 | 10.34 | 9.67 | 10.24 | 10.24 | 3.75% | 17,178 |
| Dec 31, 2025 | 9.98 | 10.24 | 9.70 | 9.87 | 9.87 | 1.13% | 12,413 |
| Dec 30, 2025 | 9.78 | 10.72 | 9.75 | 9.76 | 9.76 | -4.87% | 21,306 |
| Dec 29, 2025 | 9.72 | 10.27 | 9.65 | 10.26 | 10.26 | 4.80% | 7,132 |
| Dec 26, 2025 | 10.26 | 10.27 | 9.62 | 9.79 | 9.79 | -2.68% | 15,543 |
| Dec 24, 2025 | 9.92 | 10.29 | 9.53 | 10.06 | 10.06 | 1.41% | 10,754 |
| Dec 23, 2025 | 10.40 | 10.44 | 9.92 | 9.92 | 9.92 | -4.98% | 8,609 |
| Dec 22, 2025 | 10.20 | 10.50 | 10.10 | 10.44 | 10.44 | 4.40% | 21,492 |
| Dec 19, 2025 | 9.64 | 10.12 | 9.50 | 10.00 | 10.00 | 3.73% | 6,154 |
| Dec 18, 2025 | 10.00 | 10.20 | 9.54 | 9.64 | 9.64 | -3.60% | 69,355 |
| Dec 17, 2025 | 10.66 | 10.66 | 9.93 | 10.00 | 10.00 | -3.66% | 3,412 |
| Dec 16, 2025 | 10.87 | 10.87 | 10.13 | 10.38 | 10.38 | -0.48% | 14,970 |
| Dec 15, 2025 | 9.98 | 10.43 | 9.66 | 10.43 | 10.43 | 4.93% | 13,364 |
| Dec 12, 2025 | 10.44 | 10.54 | 9.80 | 9.94 | 9.94 | -1.78% | 23,704 |
| Dec 11, 2025 | 10.50 | 10.50 | 9.98 | 10.12 | 10.12 | -3.62% | 15,657 |
| Dec 10, 2025 | 10.78 | 10.88 | 10.17 | 10.50 | 10.50 | 0.29% | 4,408 |
| Dec 9, 2025 | 11.05 | 11.05 | 10.01 | 10.47 | 10.47 | -0.57% | 145,430 |
| Dec 8, 2025 | 10.50 | 10.53 | 10.48 | 10.53 | 10.53 | 4.99% | 9,908 |
| Dec 5, 2025 | 9.71 | 10.18 | 9.42 | 10.03 | 10.03 | 3.30% | 10,792 |
| Dec 4, 2025 | 9.85 | 10.20 | 9.67 | 9.71 | 9.71 | -1.42% | 14,749 |
| Dec 3, 2025 | 10.70 | 10.75 | 9.81 | 9.85 | 9.85 | -4.37% | 30,012 |
| Dec 2, 2025 | 10.30 | 10.90 | 10.30 | 10.30 | 10.30 | -2.00% | 9,932 |
| Dec 1, 2025 | 10.87 | 10.87 | 10.39 | 10.51 | 10.51 | -3.84% | 5,336 |
| Nov 28, 2025 | 11.50 | 11.99 | 10.93 | 10.93 | 10.93 | -4.96% | 49,141 |
| Nov 27, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 3.32% | 2,578 |
| Nov 26, 2025 | 10.96 | 11.22 | 10.72 | 11.13 | 11.13 | 4.12% | 22,949 |
| Nov 25, 2025 | 10.50 | 11.17 | 10.35 | 10.69 | 10.69 | -1.75% | 23,513 |
| Nov 24, 2025 | 11.50 | 11.73 | 10.85 | 10.88 | 10.88 | -4.73% | 22,691 |
| Nov 21, 2025 | 10.80 | 11.74 | 10.72 | 11.42 | 11.42 | 1.24% | 10,050 |
| Nov 20, 2025 | 11.53 | 11.77 | 11.20 | 11.28 | 11.28 | -4.16% | 19,128 |
| Nov 19, 2025 | 11.30 | 12.19 | 11.03 | 11.77 | 11.77 | 1.38% | 88,976 |
| Nov 18, 2025 | 11.64 | 11.95 | 11.61 | 11.61 | 11.61 | -4.99% | 64,424 |
| Nov 17, 2025 | 13.05 | 13.05 | 12.22 | 12.22 | 12.22 | -4.98% | 93,996 |
| Nov 14, 2025 | 13.11 | 13.65 | 12.50 | 12.86 | 12.86 | -2.13% | 49,401 |
| Nov 13, 2025 | 13.70 | 14.19 | 13.11 | 13.14 | 13.14 | -4.78% | 26,583 |
| Nov 12, 2025 | 13.85 | 14.24 | 13.32 | 13.80 | 13.80 | -0.58% | 3,272 |
| Nov 11, 2025 | 14.00 | 14.00 | 13.52 | 13.88 | 13.88 | -0.50% | 3,121 |
| Nov 10, 2025 | 14.12 | 14.23 | 13.50 | 13.95 | 13.95 | -0.36% | 31,209 |
| Nov 7, 2025 | 15.10 | 15.10 | 13.71 | 14.00 | 14.00 | -2.98% | 60,132 |
| Nov 6, 2025 | 14.43 | 14.43 | 13.75 | 14.43 | 14.43 | 4.95% | 214,084 |
| Nov 4, 2025 | 13.60 | 13.75 | 13.10 | 13.75 | 13.75 | 4.96% | 62,886 |