Telogica Limited (BOM:532975)
India · Delayed Price · Currency is INR 14.80
+0.70 (4.96%)
At close: Sep 12, 2025
Telogica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 15.54 | 15.54 | 14.06 | 14.07 | 14.07 | -4.93% | 236,958 |
| Sep 12, 2025 | 14.80 | 14.80 | 14.65 | 14.80 | 14.80 | 4.96% | 43,246 |
| Sep 11, 2025 | 13.06 | 14.10 | 13.06 | 14.10 | 14.10 | 4.99% | 44,427 |
| Sep 10, 2025 | 14.16 | 14.16 | 12.90 | 13.43 | 13.43 | -0.44% | 67,043 |
| Sep 9, 2025 | 13.20 | 13.52 | 13.18 | 13.49 | 13.49 | 4.74% | 51,876 |
| Sep 8, 2025 | 12.23 | 12.90 | 12.23 | 12.88 | 12.88 | 4.80% | 45,069 |
| Sep 5, 2025 | 11.71 | 12.29 | 11.30 | 12.29 | 12.29 | 4.95% | 23,076 |
| Sep 4, 2025 | 12.00 | 12.21 | 11.40 | 11.71 | 11.71 | -2.42% | 42,994 |
| Sep 3, 2025 | 12.06 | 12.06 | 11.61 | 12.00 | 12.00 | - | 3,562 |
| Sep 2, 2025 | 12.20 | 12.30 | 11.76 | 12.00 | 12.00 | 2.39% | 13,228 |
| Sep 1, 2025 | 12.24 | 12.24 | 11.28 | 11.72 | 11.72 | 0.51% | 20,199 |
| Aug 29, 2025 | 11.90 | 12.48 | 11.59 | 11.66 | 11.66 | -4.35% | 4,563 |
| Aug 28, 2025 | 12.46 | 12.52 | 11.90 | 12.19 | 12.19 | -2.64% | 30,746 |
| Aug 26, 2025 | 11.88 | 12.52 | 11.52 | 12.52 | 12.52 | 4.95% | 25,338 |
| Aug 25, 2025 | 11.70 | 11.93 | 11.01 | 11.93 | 11.93 | 4.93% | 43,278 |
| Aug 22, 2025 | 11.00 | 11.38 | 10.50 | 11.37 | 11.37 | 4.89% | 37,422 |
| Aug 21, 2025 | 10.99 | 11.22 | 10.30 | 10.84 | 10.84 | 1.40% | 8,981 |
| Aug 20, 2025 | 10.41 | 10.87 | 9.92 | 10.69 | 10.69 | 3.19% | 5,633 |
| Aug 19, 2025 | 9.88 | 10.36 | 9.40 | 10.36 | 10.36 | 4.86% | 9,410 |
| Aug 18, 2025 | 10.58 | 10.58 | 9.88 | 9.88 | 9.88 | -4.91% | 9,236 |
| Aug 14, 2025 | 10.45 | 10.45 | 10.35 | 10.39 | 10.39 | 1.17% | 1,252 |
| Aug 13, 2025 | 9.31 | 10.29 | 9.31 | 10.27 | 10.27 | 4.80% | 48,618 |
| Aug 12, 2025 | 8.90 | 9.82 | 8.90 | 9.80 | 9.80 | 4.70% | 13,711 |
| Aug 11, 2025 | 9.85 | 9.85 | 9.36 | 9.36 | 9.36 | -4.97% | 33,357 |
| Aug 8, 2025 | 10.25 | 10.25 | 9.85 | 9.85 | 9.85 | -1.99% | 15,010 |
| Aug 7, 2025 | 10.05 | 10.20 | 10.05 | 10.05 | 10.05 | 0.50% | 21,867 |
| Aug 6, 2025 | 10.17 | 10.17 | 9.98 | 10.00 | 10.00 | -1.67% | 4,009 |
| Aug 5, 2025 | 10.32 | 10.32 | 10.17 | 10.17 | 10.17 | -1.93% | 2,813 |
| Aug 4, 2025 | 10.58 | 10.58 | 10.37 | 10.37 | 10.37 | -1.98% | 1,251 |
| Aug 1, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.86% | 2,022 |
| Jul 31, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.00% | 25,667 |
| Jul 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.96% | 5,323 |
| Jul 29, 2025 | 11.00 | 11.22 | 11.00 | 11.22 | 11.22 | 2.00% | 1,382 |
| Jul 28, 2025 | 11.22 | 11.22 | 11.00 | 11.00 | 11.00 | -1.96% | 21,419 |
| Jul 25, 2025 | 11.23 | 11.66 | 11.22 | 11.22 | 11.22 | -1.92% | 11,857 |
| Jul 24, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.97% | 12,892 |
| Jul 23, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.93% | 21 |
| Jul 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.98% | 4,025 |
| Jul 21, 2025 | 12.16 | 12.16 | 12.14 | 12.14 | 12.14 | -1.94% | 629 |
| Jul 18, 2025 | 12.63 | 12.63 | 12.38 | 12.38 | 12.38 | -1.98% | 6,549 |
| Jul 17, 2025 | 12.80 | 12.80 | 12.63 | 12.63 | 12.63 | -1.94% | 3,530 |
| Jul 16, 2025 | 12.50 | 12.88 | 12.50 | 12.88 | 12.88 | 1.10% | 4,483 |
| Jul 15, 2025 | 13.00 | 13.00 | 12.74 | 12.74 | 12.74 | -1.92% | 2,690 |
| Jul 14, 2025 | 12.74 | 12.99 | 12.74 | 12.99 | 12.99 | - | 7,778 |
| Jul 11, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.96% | 7,866 |
| Jul 10, 2025 | 13.28 | 13.28 | 13.25 | 13.25 | 13.25 | -0.23% | 5,067 |
| Jul 9, 2025 | 12.76 | 13.28 | 12.76 | 13.28 | 13.28 | 2.00% | 10,005 |
| Jul 8, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.96% | 22,118 |
| Jul 7, 2025 | 12.27 | 12.77 | 12.27 | 12.77 | 12.77 | 2.00% | 10,803 |
| Jul 4, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.96% | 6,205 |