Telogica Limited (BOM:532975)
India · Delayed Price · Currency is INR 8.81
-0.37 (-4.03%)
At close: Aug 13, 2026
Telogica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 10.00 | 10.00 | 9.21 | 9.95 | 9.95 | 3.11% | 4,608 |
| Jul 23, 2026 | 9.67 | 10.00 | 9.63 | 9.65 | 9.65 | -4.74% | 5,094 |
| Jul 22, 2026 | 10.30 | 10.30 | 9.51 | 10.13 | 10.13 | 1.91% | 20,673 |
| Jul 21, 2026 | 9.98 | 10.00 | 9.20 | 9.94 | 9.94 | 3.33% | 2,842 |
| Jul 20, 2026 | 9.50 | 10.09 | 9.50 | 9.62 | 9.62 | -3.61% | 10,865 |
| Jul 17, 2026 | 9.73 | 10.48 | 9.73 | 9.98 | 9.98 | -0.50% | 6,225 |
| Jul 16, 2026 | 9.95 | 10.57 | 9.91 | 10.03 | 10.03 | -3.84% | 9,113 |
| Jul 15, 2026 | 10.05 | 10.75 | 9.82 | 10.43 | 10.43 | 0.97% | 34,604 |
| Jul 14, 2026 | 10.19 | 10.80 | 10.00 | 10.33 | 10.33 | -0.67% | 49,635 |
| Jul 13, 2026 | 10.13 | 10.60 | 9.90 | 10.40 | 10.40 | 2.67% | 52,246 |
| Jul 10, 2026 | 9.89 | 10.13 | 9.50 | 10.13 | 10.13 | 4.97% | 30,529 |
| Jul 9, 2026 | 9.94 | 9.94 | 9.21 | 9.65 | 9.65 | -0.41% | 17,811 |
| Jul 8, 2026 | 9.89 | 9.89 | 9.07 | 9.69 | 9.69 | 2.32% | 3,607 |
| Jul 7, 2026 | 10.36 | 10.36 | 9.41 | 9.47 | 9.47 | -4.34% | 14,812 |
| Jul 6, 2026 | 9.54 | 9.90 | 9.05 | 9.90 | 9.90 | 4.76% | 12,358 |
| Jul 3, 2026 | 9.38 | 9.45 | 9.18 | 9.45 | 9.45 | 5.00% | 6,987 |
| Jul 2, 2026 | 9.49 | 9.49 | 8.93 | 9.00 | 9.00 | -3.12% | 537 |
| Jul 1, 2026 | 9.43 | 9.50 | 8.93 | 9.29 | 9.29 | -1.06% | 17,792 |
| Jun 30, 2026 | 9.44 | 9.50 | 8.60 | 9.39 | 9.39 | 3.76% | 41,062 |
| Jun 29, 2026 | 9.25 | 9.79 | 9.03 | 9.05 | 9.05 | -4.74% | 7,670 |
| Jun 25, 2026 | 10.10 | 10.10 | 9.41 | 9.50 | 9.50 | -3.36% | 18,300 |
| Jun 24, 2026 | 10.22 | 10.25 | 9.67 | 9.83 | 9.83 | -3.34% | 9,380 |
| Jun 23, 2026 | 9.30 | 10.18 | 9.25 | 10.17 | 10.17 | 4.85% | 22,539 |
| Jun 22, 2026 | 9.89 | 9.89 | 9.15 | 9.70 | 9.70 | 2.11% | 11,212 |
| Jun 19, 2026 | 9.20 | 9.69 | 8.95 | 9.50 | 9.50 | 1.39% | 6,725 |
| Jun 18, 2026 | 9.97 | 9.97 | 9.15 | 9.37 | 9.37 | -2.70% | 13,612 |
| Jun 17, 2026 | 9.79 | 9.95 | 9.50 | 9.63 | 9.63 | -3.60% | 21,155 |
| Jun 16, 2026 | 10.20 | 10.20 | 9.50 | 9.99 | 9.99 | 0.60% | 19,622 |
| Jun 15, 2026 | 9.89 | 10.20 | 9.61 | 9.93 | 9.93 | 0.61% | 2,080 |
| Jun 12, 2026 | 10.00 | 10.70 | 9.77 | 9.87 | 9.87 | -3.24% | 8,520 |
| Jun 11, 2026 | 10.20 | 10.62 | 10.20 | 10.20 | 10.20 | -4.58% | 2,767 |
| Jun 10, 2026 | 10.70 | 10.70 | 9.96 | 10.69 | 10.69 | 3.79% | 11,528 |
| Jun 9, 2026 | 10.84 | 10.84 | 10.01 | 10.30 | 10.30 | -0.29% | 21,607 |
| Jun 8, 2026 | 10.50 | 10.65 | 9.75 | 10.33 | 10.33 | 0.68% | 15,179 |
| Jun 5, 2026 | 10.20 | 10.59 | 10.00 | 10.26 | 10.26 | 1.08% | 763 |
| Jun 4, 2026 | 10.15 | 10.50 | 9.80 | 10.15 | 10.15 | 1.30% | 5,240 |
| Jun 3, 2026 | 10.28 | 10.34 | 10.00 | 10.02 | 10.02 | -0.79% | 11,075 |