Telogica Limited (BOM:532975)
India · Delayed Price · Currency is INR 9.68
+0.63 (6.96%)
At close: Mar 16, 2026
Telogica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 9.05 | 9.95 | 8.62 | 9.68 | 9.68 | 6.96% | 22,591 |
| Mar 13, 2026 | 10.42 | 10.42 | 8.75 | 9.05 | 9.05 | -6.89% | 26,838 |
| Mar 12, 2026 | 8.51 | 9.73 | 8.51 | 9.72 | 9.72 | 5.31% | 14,537 |
| Mar 11, 2026 | 9.99 | 9.99 | 9.10 | 9.23 | 9.23 | -4.25% | 6,854 |
| Mar 10, 2026 | 10.00 | 10.00 | 9.22 | 9.64 | 9.64 | 0.42% | 3,732 |
| Mar 9, 2026 | 9.87 | 9.87 | 9.11 | 9.60 | 9.60 | -1.34% | 7,505 |
| Mar 6, 2026 | 10.25 | 10.25 | 9.41 | 9.73 | 9.73 | -1.02% | 7,609 |
| Mar 5, 2026 | 10.34 | 10.34 | 8.85 | 9.83 | 9.83 | 2.18% | 6,078 |
| Mar 4, 2026 | 9.88 | 9.88 | 8.57 | 9.62 | 9.62 | 5.14% | 6,118 |
| Mar 2, 2026 | 9.29 | 9.98 | 8.73 | 9.15 | 9.15 | -3.48% | 11,281 |
| Feb 27, 2026 | 10.10 | 10.28 | 9.40 | 9.48 | 9.48 | -5.11% | 3,149 |
| Feb 26, 2026 | 9.22 | 10.00 | 9.22 | 9.99 | 9.99 | 6.16% | 1,297 |
| Feb 25, 2026 | 10.00 | 10.20 | 9.30 | 9.41 | 9.41 | -3.78% | 7,308 |
| Feb 24, 2026 | 9.84 | 9.90 | 9.16 | 9.78 | 9.78 | 1.77% | 13,795 |
| Feb 23, 2026 | 9.92 | 10.24 | 9.21 | 9.61 | 9.61 | -0.72% | 10,387 |
| Feb 20, 2026 | 9.13 | 10.40 | 9.13 | 9.68 | 9.68 | -3.49% | 4,083 |
| Feb 19, 2026 | 9.98 | 10.20 | 9.10 | 10.03 | 10.03 | 7.04% | 19,753 |
| Feb 18, 2026 | 9.76 | 9.76 | 8.62 | 9.37 | 9.37 | 1.08% | 29,077 |
| Feb 17, 2026 | 10.88 | 10.88 | 9.11 | 9.27 | 9.27 | -7.30% | 45,216 |
| Feb 16, 2026 | 10.07 | 10.16 | 10.00 | 10.00 | 10.00 | -2.72% | 2,025 |
| Feb 13, 2026 | 10.90 | 10.90 | 9.63 | 10.28 | 10.28 | -0.68% | 2,486 |
| Feb 12, 2026 | 9.50 | 10.48 | 9.50 | 10.35 | 10.35 | 7.92% | 34,987 |
| Feb 11, 2026 | 10.44 | 10.74 | 9.50 | 9.59 | 9.59 | -5.42% | 23,516 |
| Feb 10, 2026 | 10.73 | 11.45 | 10.08 | 10.14 | 10.14 | -3.61% | 48,302 |
| Feb 9, 2026 | 10.93 | 11.06 | 9.70 | 10.52 | 10.52 | 4.57% | 35,606 |
| Feb 6, 2026 | 11.00 | 11.00 | 9.75 | 10.06 | 10.06 | -3.27% | 9,179 |
| Feb 5, 2026 | 10.10 | 11.05 | 9.60 | 10.40 | 10.40 | 3.38% | 30,208 |
| Feb 4, 2026 | 10.06 | 10.06 | 9.33 | 10.06 | 10.06 | 4.90% | 24,205 |
| Feb 3, 2026 | 9.32 | 9.59 | 9.32 | 9.59 | 9.59 | 4.92% | 33,767 |
| Feb 2, 2026 | 9.17 | 9.17 | 8.71 | 9.14 | 9.14 | 4.58% | 16,423 |
| Feb 1, 2026 | 8.74 | 8.74 | 8.52 | 8.74 | 8.74 | 4.92% | 14,615 |
| Jan 30, 2026 | 8.72 | 9.06 | 8.28 | 8.33 | 8.33 | -4.36% | 38,835 |
| Jan 29, 2026 | 9.07 | 9.10 | 8.61 | 8.71 | 8.71 | -3.86% | 2,676 |
| Jan 28, 2026 | 8.88 | 9.07 | 8.88 | 9.06 | 9.06 | 4.02% | 3,195 |
| Jan 27, 2026 | 9.05 | 9.05 | 8.62 | 8.71 | 8.71 | -3.65% | 6,702 |
| Jan 23, 2026 | 9.08 | 9.76 | 9.04 | 9.04 | 9.04 | -3.83% | 418 |
| Jan 22, 2026 | 9.28 | 9.40 | 9.24 | 9.40 | 9.40 | 4.33% | 2,161 |
| Jan 21, 2026 | 9.15 | 9.15 | 8.67 | 9.01 | 9.01 | -0.99% | 20,357 |
| Jan 20, 2026 | 9.14 | 9.35 | 9.05 | 9.10 | 9.10 | -4.21% | 22,667 |
| Jan 19, 2026 | 9.14 | 9.57 | 9.14 | 9.50 | 9.50 | 4.17% | 10,079 |
| Jan 16, 2026 | 9.53 | 9.57 | 9.07 | 9.12 | 9.12 | -2.36% | 5,632 |
| 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 |