Telogica Limited (BOM:532975)
India · Delayed Price · Currency is INR 10.02
+0.31 (3.19%)
At close: Apr 15, 2026
Telogica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 10.37 | 10.37 | 9.06 | 9.71 | 9.71 | -3.00% | 12,509 |
| Apr 10, 2026 | 10.18 | 10.18 | 9.25 | 10.01 | 10.01 | 8.45% | 14,751 |
| Apr 9, 2026 | 10.35 | 10.35 | 9.15 | 9.23 | 9.23 | -7.61% | 4,108 |
| Apr 8, 2026 | 9.17 | 10.20 | 9.17 | 9.99 | 9.99 | 8.94% | 28,939 |
| Apr 7, 2026 | 9.35 | 9.50 | 9.14 | 9.17 | 9.17 | 0.33% | 2,852 |
| Apr 6, 2026 | 8.81 | 9.14 | 8.79 | 9.14 | 9.14 | 9.99% | 25,364 |
| Apr 2, 2026 | 9.14 | 9.14 | 8.00 | 8.31 | 8.31 | -5.78% | 24,774 |
| Apr 1, 2026 | 9.40 | 9.40 | 8.82 | 8.82 | 8.82 | 1.50% | 15,985 |
| Mar 30, 2026 | 8.51 | 8.70 | 8.02 | 8.69 | 8.69 | -0.11% | 2,096 |
| Mar 27, 2026 | 9.28 | 9.28 | 8.51 | 8.70 | 8.70 | -4.40% | 12,235 |
| Mar 25, 2026 | 9.69 | 9.69 | 8.25 | 9.10 | 9.10 | 1.68% | 3,225 |
| Mar 24, 2026 | 8.95 | 9.44 | 8.16 | 8.95 | 8.95 | 2.29% | 4,874 |
| Mar 23, 2026 | 9.65 | 9.65 | 8.67 | 8.75 | 8.75 | -7.51% | 9,826 |
| Mar 20, 2026 | 9.74 | 9.74 | 9.00 | 9.46 | 9.46 | 2.16% | 1,776 |
| Mar 19, 2026 | 10.30 | 10.30 | 9.21 | 9.26 | 9.26 | -6.46% | 19,310 |
| Mar 18, 2026 | 9.38 | 10.14 | 9.38 | 9.90 | 9.90 | 5.54% | 21,402 |
| Mar 17, 2026 | 10.46 | 10.46 | 9.18 | 9.38 | 9.38 | -3.10% | 19,193 |
| 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 |