Telogica Limited (BOM:532975)
India · Delayed Price · Currency is INR 7.94
0.00 (0.00%)
At close: Oct 6, 2026
Telogica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.92 | 7.94 | 7.90 | 7.94 | 7.94 | - | 643 |
| Oct 5, 2026 | 8.10 | 8.10 | 7.94 | 7.94 | 7.94 | -1.98% | 4,943 |
| Oct 1, 2026 | 8.01 | 8.33 | 8.01 | 8.10 | 8.10 | -0.86% | 12,173 |
| Sep 30, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.92% | 3,045 |
| Sep 29, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.88% | 561 |
| Sep 28, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.96% | 453 |
| Sep 25, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.93% | 351 |
| Sep 24, 2026 | 9.36 | 9.52 | 8.75 | 8.83 | 8.83 | -3.81% | 4,503 |
| Sep 23, 2026 | 8.91 | 9.19 | 8.60 | 9.18 | 9.18 | 3.03% | 7,161 |
| Sep 22, 2026 | 8.92 | 8.92 | 8.35 | 8.91 | 8.91 | 4.82% | 23,718 |
| Sep 21, 2026 | 8.78 | 9.21 | 8.35 | 8.50 | 8.50 | -3.19% | 46,823 |
| Sep 18, 2026 | 8.55 | 8.78 | 8.55 | 8.78 | 8.78 | 4.90% | 53,726 |
| Sep 17, 2026 | 8.16 | 8.37 | 8.16 | 8.37 | 8.37 | 4.89% | 22,162 |
| Sep 16, 2026 | 7.96 | 8.11 | 7.41 | 7.98 | 7.98 | 2.31% | 163,924 |
| Sep 15, 2026 | 8.60 | 8.60 | 7.80 | 7.80 | 7.80 | -4.99% | 12,818 |
| Sep 11, 2026 | 8.15 | 8.37 | 8.01 | 8.21 | 8.21 | 2.88% | 13,736 |
| Sep 10, 2026 | 7.96 | 8.15 | 7.67 | 7.98 | 7.98 | 2.70% | 17,017 |
| Sep 9, 2026 | 8.28 | 8.28 | 7.70 | 7.77 | 7.77 | -2.75% | 111,727 |
| Sep 8, 2026 | 7.65 | 8.30 | 7.65 | 7.99 | 7.99 | -0.75% | 37,392 |
| Sep 7, 2026 | 8.42 | 8.42 | 8.05 | 8.05 | 8.05 | -1.83% | 4,637 |
| Sep 4, 2026 | 8.37 | 8.49 | 8.00 | 8.20 | 8.20 | -2.03% | 15,025 |
| Sep 3, 2026 | 8.00 | 8.43 | 7.77 | 8.37 | 8.37 | 4.23% | 20,520 |
| Sep 2, 2026 | 8.02 | 8.58 | 7.96 | 8.03 | 8.03 | -1.83% | 31,974 |
| Sep 1, 2026 | 7.95 | 8.68 | 7.95 | 8.18 | 8.18 | -2.15% | 10,097 |
| Aug 31, 2026 | 8.25 | 8.69 | 8.25 | 8.36 | 8.36 | -2.34% | 2,107 |
| Aug 28, 2026 | 8.60 | 8.65 | 8.08 | 8.56 | 8.56 | 0.71% | 8,483 |
| Aug 27, 2026 | 8.70 | 8.70 | 8.17 | 8.50 | 8.50 | -1.16% | 32,968 |
| Aug 26, 2026 | 8.87 | 8.87 | 8.10 | 8.60 | 8.60 | 1.30% | 1,446 |
| Aug 25, 2026 | 8.53 | 8.53 | 8.04 | 8.49 | 8.49 | 0.59% | 7,686 |
| Aug 24, 2026 | 8.02 | 8.55 | 7.97 | 8.44 | 8.44 | 0.72% | 79,351 |
| Aug 21, 2026 | 8.68 | 9.00 | 8.33 | 8.38 | 8.38 | -3.46% | 13,285 |
| Aug 20, 2026 | 8.89 | 8.89 | 8.11 | 8.68 | 8.68 | 1.88% | 19,861 |
| Aug 19, 2026 | 8.51 | 8.91 | 8.47 | 8.52 | 8.52 | -4.38% | 20,581 |
| Aug 18, 2026 | 9.15 | 9.15 | 8.37 | 8.91 | 8.91 | 1.37% | 18,582 |
| Aug 17, 2026 | 9.00 | 9.50 | 8.79 | 8.79 | 8.79 | -4.97% | 23,421 |
| Aug 14, 2026 | 8.81 | 9.25 | 8.81 | 9.25 | 9.25 | 4.99% | 10,198 |
| Aug 13, 2026 | 9.30 | 9.30 | 8.76 | 8.81 | 8.81 | -4.03% | 1,256 |
| Aug 12, 2026 | 9.30 | 9.30 | 8.70 | 9.18 | 9.18 | 2.91% | 58,278 |
| Aug 11, 2026 | 9.02 | 9.29 | 8.58 | 8.92 | 8.92 | -1.11% | 16,637 |
| Aug 10, 2026 | 9.40 | 9.60 | 9.02 | 9.02 | 9.02 | -4.95% | 30,303 |
| Aug 7, 2026 | 9.60 | 9.60 | 9.15 | 9.49 | 9.49 | -1.15% | 4,388 |
| Aug 6, 2026 | 9.47 | 9.90 | 9.47 | 9.60 | 9.60 | 1.37% | 12,665 |
| Aug 5, 2026 | 9.50 | 9.50 | 9.05 | 9.47 | 9.47 | 3.61% | 8,352 |
| Aug 4, 2026 | 9.29 | 9.85 | 9.10 | 9.14 | 9.14 | -2.66% | 11,929 |
| Aug 3, 2026 | 9.48 | 9.48 | 8.76 | 9.39 | 9.39 | 2.62% | 11,958 |
| Jul 31, 2026 | 9.30 | 9.70 | 8.84 | 9.15 | 9.15 | -1.61% | 31,606 |
| Jul 30, 2026 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 3.45% | 5,525 |
| Jul 29, 2026 | 9.05 | 9.68 | 8.86 | 8.99 | 8.99 | -3.54% | 44,707 |
| Jul 28, 2026 | 9.46 | 9.69 | 9.15 | 9.32 | 9.32 | -2.10% | 2,631 |
| Jul 27, 2026 | 9.95 | 10.10 | 9.47 | 9.52 | 9.52 | -4.32% | 6,065 |