Telogica Limited (BOM:532975)
India · Delayed Price · Currency is INR 11.57
+0.13 (1.14%)
At close: Oct 16, 2025
Telogica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.57 | 12.14 | 11.11 | 12.14 | 12.14 | 4.93% | 24,147 |
| Oct 16, 2025 | 11.65 | 12.01 | 11.47 | 11.57 | 11.57 | 1.14% | 44,693 |
| Oct 15, 2025 | 10.80 | 11.44 | 10.36 | 11.44 | 11.44 | 4.95% | 51,750 |
| Oct 14, 2025 | 10.80 | 11.17 | 10.67 | 10.90 | 10.90 | -2.94% | 6,641 |
| Oct 13, 2025 | 11.44 | 11.44 | 10.70 | 11.23 | 11.23 | 2.37% | 18,455 |
| Oct 10, 2025 | 10.99 | 11.36 | 10.61 | 10.97 | 10.97 | -0.09% | 29,719 |
| Oct 9, 2025 | 11.05 | 11.08 | 10.06 | 10.98 | 10.98 | 3.98% | 21,145 |
| Oct 8, 2025 | 11.56 | 11.56 | 10.50 | 10.56 | 10.56 | -4.09% | 20,002 |
| Oct 7, 2025 | 12.04 | 12.04 | 11.00 | 11.01 | 11.01 | -4.34% | 16,697 |
| Oct 6, 2025 | 12.00 | 12.24 | 11.18 | 11.51 | 11.51 | -1.37% | 51,061 |
| Oct 3, 2025 | 11.50 | 11.95 | 10.94 | 11.67 | 11.67 | 1.39% | 63,975 |
| Oct 1, 2025 | 12.70 | 12.70 | 11.51 | 11.51 | 11.51 | -4.95% | 19,207 |
| Sep 30, 2025 | 11.50 | 12.12 | 11.05 | 12.11 | 12.11 | 4.13% | 7,773 |
| Sep 29, 2025 | 12.70 | 12.70 | 11.63 | 11.63 | 11.63 | -4.98% | 23,958 |
| Sep 26, 2025 | 12.72 | 12.72 | 12.03 | 12.24 | 12.24 | -3.32% | 20,601 |
| Sep 25, 2025 | 13.70 | 13.70 | 12.52 | 12.66 | 12.66 | -3.73% | 23,180 |
| Sep 24, 2025 | 12.80 | 13.30 | 12.80 | 13.15 | 13.15 | 2.73% | 5,843 |
| Sep 23, 2025 | 13.55 | 13.55 | 12.44 | 12.80 | 12.80 | -1.54% | 11,773 |
| Sep 22, 2025 | 13.06 | 13.30 | 12.32 | 13.00 | 13.00 | 0.46% | 15,842 |
| Sep 19, 2025 | 13.43 | 13.44 | 12.80 | 12.94 | 12.94 | 1.09% | 74,044 |
| Sep 18, 2025 | 14.08 | 14.08 | 12.75 | 12.80 | 12.80 | -4.55% | 38,974 |
| Sep 17, 2025 | 12.71 | 14.03 | 12.71 | 13.41 | 13.41 | 0.30% | 142,182 |
| Sep 16, 2025 | 14.15 | 14.70 | 13.37 | 13.37 | 13.37 | -4.98% | 50,608 |
| 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 |