Telogica Limited (BOM:532975)
India · Delayed Price · Currency is INR 8.37
+0.34 (4.23%)
At close: Sep 3, 2026
Telogica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,087 |
| 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 |
| 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 |