Telogica Limited (BOM:532975)
India · Delayed Price · Currency is INR 7.90
+0.04 (0.51%)
At close: Nov 11, 2026
Telogica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.09 | 8.09 | 7.90 | 7.90 | 7.90 | 0.51% | 5,322 |
| Nov 9, 2026 | 7.49 | 7.86 | 7.49 | 7.86 | 7.86 | 4.94% | 17 |
| Nov 6, 2026 | 7.82 | 7.84 | 7.10 | 7.49 | 7.49 | 0.27% | 4,647 |
| Nov 5, 2026 | 7.12 | 7.47 | 7.12 | 7.47 | 7.47 | 4.92% | 1,092 |
| Nov 4, 2026 | 7.12 | 7.12 | 6.92 | 7.12 | 7.12 | -0.42% | 405 |
| Nov 3, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | 0.70% | 2,250 |
| Nov 2, 2026 | 7.00 | 7.10 | 6.85 | 7.10 | 7.10 | - | 2,540 |
| Oct 30, 2026 | 7.01 | 7.10 | 7.01 | 7.10 | 7.10 | -0.70% | 567 |
| Oct 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 20 |
| Oct 28, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 826 |
| Oct 27, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -1.92% | 1,295 |
| Oct 26, 2026 | 7.15 | 7.29 | 7.15 | 7.29 | 7.29 | - | 1,296 |
| Oct 23, 2026 | 7.37 | 7.37 | 7.29 | 7.29 | 7.29 | -1.09% | 148 |
| Oct 22, 2026 | 7.30 | 7.37 | 7.30 | 7.37 | 7.37 | -0.94% | 98 |
| Oct 21, 2026 | 7.27 | 7.44 | 7.27 | 7.44 | 7.44 | 1.92% | 5,577 |
| Oct 19, 2026 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | 1.53% | 6,048 |
| Oct 16, 2026 | 7.15 | 7.20 | 7.15 | 7.19 | 7.19 | -1.24% | 5,447 |
| Oct 15, 2026 | 7.28 | 7.42 | 7.28 | 7.28 | 7.28 | -1.89% | 7,274 |
| Oct 14, 2026 | 7.50 | 7.50 | 7.41 | 7.42 | 7.42 | -1.72% | 1,343 |
| Oct 13, 2026 | 7.63 | 7.63 | 7.55 | 7.55 | 7.55 | -1.05% | 978 |
| Oct 12, 2026 | 7.63 | 7.63 | 7.52 | 7.63 | 7.63 | 1.87% | 4,700 |
| Oct 9, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.96% | 5,362 |
| Oct 8, 2026 | 7.79 | 7.79 | 7.64 | 7.64 | 7.64 | -1.93% | 8,916 |
| Oct 7, 2026 | 8.09 | 8.09 | 7.79 | 7.79 | 7.79 | -1.89% | 10,887 |
| 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 |