Suyog Telematics Limited (BOM:537259)
India · Delayed Price · Currency is INR 555.05
+8.85 (1.62%)
At close: Jan 22, 2026
Suyog Telematics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 540.00 | 572.70 | 540.00 | 555.05 | 555.05 | 1.62% | 869 |
| Jan 21, 2026 | 552.05 | 565.60 | 540.50 | 546.20 | 546.20 | -2.60% | 1,716 |
| Jan 20, 2026 | 557.65 | 572.60 | 546.60 | 560.80 | 560.80 | -0.02% | 1,991 |
| Jan 19, 2026 | 560.00 | 619.90 | 558.00 | 560.90 | 560.90 | -0.74% | 6,029 |
| Jan 16, 2026 | 547.00 | 596.60 | 546.00 | 565.10 | 565.10 | 3.58% | 2,708 |
| Jan 14, 2026 | 555.55 | 564.70 | 540.00 | 545.55 | 545.55 | -0.83% | 1,121 |
| Jan 13, 2026 | 558.15 | 576.70 | 548.00 | 550.10 | 550.10 | -2.13% | 2,482 |
| Jan 12, 2026 | 575.95 | 578.55 | 552.35 | 562.10 | 562.10 | -3.53% | 1,949 |
| Jan 9, 2026 | 590.00 | 602.90 | 579.30 | 582.65 | 582.65 | -1.91% | 1,654 |
| Jan 8, 2026 | 600.90 | 600.90 | 586.20 | 594.00 | 594.00 | -0.51% | 83 |
| Jan 7, 2026 | 604.05 | 607.10 | 596.15 | 597.05 | 597.05 | -1.18% | 540 |
| Jan 6, 2026 | 612.50 | 612.50 | 602.00 | 604.15 | 604.15 | -2.75% | 424 |
| Jan 5, 2026 | 617.20 | 624.15 | 608.00 | 621.25 | 621.25 | 1.39% | 3,334 |
| Jan 2, 2026 | 617.00 | 625.80 | 609.25 | 612.75 | 612.75 | -0.54% | 871 |
| Jan 1, 2026 | 614.40 | 622.05 | 608.00 | 616.10 | 616.10 | 0.47% | 840 |
| Dec 31, 2025 | 582.65 | 618.00 | 580.00 | 613.20 | 613.20 | 4.78% | 2,504 |
| Dec 30, 2025 | 584.00 | 590.40 | 568.90 | 585.25 | 585.25 | 0.10% | 1,380 |
| Dec 29, 2025 | 599.30 | 602.40 | 578.20 | 584.65 | 584.65 | -2.31% | 4,219 |
| Dec 26, 2025 | 617.65 | 628.65 | 597.55 | 598.50 | 598.50 | -2.65% | 2,128 |
| Dec 24, 2025 | 631.25 | 633.35 | 612.00 | 614.80 | 614.80 | -2.81% | 4,161 |
| Dec 23, 2025 | 623.85 | 645.25 | 623.85 | 632.60 | 632.60 | 1.29% | 259 |
| Dec 22, 2025 | 616.10 | 641.70 | 616.10 | 624.55 | 624.55 | -0.26% | 932 |
| Dec 19, 2025 | 639.55 | 645.35 | 622.35 | 626.15 | 626.15 | -2.61% | 579 |
| Dec 18, 2025 | 646.30 | 657.65 | 638.70 | 642.95 | 642.95 | -1.64% | 287 |
| Dec 17, 2025 | 642.30 | 670.50 | 642.30 | 653.65 | 653.65 | 0.84% | 784 |
| Dec 16, 2025 | 629.20 | 661.75 | 628.70 | 648.20 | 648.20 | 2.30% | 884 |
| Dec 15, 2025 | 627.75 | 648.15 | 624.90 | 633.60 | 633.60 | -0.51% | 10,376 |
| Dec 12, 2025 | 640.85 | 645.95 | 623.95 | 636.85 | 636.85 | 0.23% | 885 |
| Dec 11, 2025 | 607.00 | 645.00 | 601.20 | 635.40 | 635.40 | 3.05% | 1,201 |
| Dec 10, 2025 | 598.10 | 641.40 | 598.10 | 616.60 | 616.60 | 3.67% | 906 |
| Dec 9, 2025 | 602.00 | 602.00 | 586.80 | 594.75 | 594.75 | -1.40% | 3,999 |
| Dec 8, 2025 | 632.80 | 632.80 | 598.10 | 603.20 | 603.20 | -3.49% | 2,359 |
| Dec 5, 2025 | 620.00 | 640.95 | 620.00 | 625.00 | 625.00 | -2.78% | 488 |
| Dec 4, 2025 | 631.35 | 650.00 | 621.20 | 642.85 | 642.85 | 2.65% | 787 |
| Dec 3, 2025 | 642.00 | 642.00 | 624.65 | 626.25 | 626.25 | -2.68% | 272 |
| Dec 2, 2025 | 644.95 | 644.95 | 632.00 | 643.50 | 643.50 | -0.56% | 406 |
| Dec 1, 2025 | 658.85 | 664.95 | 646.35 | 647.15 | 647.15 | -1.57% | 418 |
| Nov 28, 2025 | 655.00 | 658.00 | 652.25 | 657.45 | 657.45 | 0.09% | 698 |
| Nov 27, 2025 | 664.30 | 678.55 | 650.30 | 656.85 | 656.85 | -0.63% | 488 |
| Nov 26, 2025 | 656.50 | 683.75 | 656.50 | 661.00 | 661.00 | 0.85% | 288 |
| Nov 25, 2025 | 643.05 | 669.70 | 643.05 | 655.40 | 655.40 | 1.43% | 325 |
| Nov 24, 2025 | 657.30 | 659.95 | 642.10 | 646.15 | 646.15 | -3.10% | 653 |
| Nov 21, 2025 | 662.75 | 684.20 | 658.50 | 666.80 | 666.80 | 0.98% | 1,404 |
| Nov 20, 2025 | 679.20 | 679.50 | 650.00 | 660.30 | 660.30 | -2.78% | 2,033 |
| Nov 19, 2025 | 674.40 | 686.90 | 667.00 | 679.20 | 679.20 | -1.03% | 1,055 |
| Nov 18, 2025 | 673.65 | 686.45 | 670.10 | 686.25 | 686.25 | 1.97% | 1,953 |
| Nov 17, 2025 | 680.05 | 696.15 | 670.60 | 673.00 | 673.00 | -2.60% | 1,420 |
| Nov 14, 2025 | 759.00 | 759.00 | 686.65 | 691.00 | 691.00 | -1.41% | 1,992 |
| Nov 13, 2025 | 715.00 | 718.55 | 699.40 | 700.85 | 700.85 | -1.37% | 438 |
| Nov 12, 2025 | 704.55 | 714.50 | 681.00 | 710.60 | 710.60 | 0.17% | 3,801 |