Suyog Telematics Limited (BOM:537259)
India · Delayed Price · Currency is INR 707.90
+8.65 (1.24%)
At close: Mar 9, 2026
Suyog Telematics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 684.50 | 716.05 | 675.00 | 699.25 | 699.25 | 2.68% | 930 |
| Mar 5, 2026 | 670.00 | 686.55 | 659.95 | 681.00 | 681.00 | 2.38% | 513 |
| Mar 4, 2026 | 670.00 | 676.10 | 649.70 | 665.15 | 665.15 | -3.50% | 1,486 |
| Mar 2, 2026 | 680.00 | 700.25 | 680.00 | 689.25 | 689.25 | -2.55% | 1,203 |
| Feb 27, 2026 | 680.00 | 719.05 | 679.00 | 707.25 | 707.25 | 8.27% | 679 |
| Feb 26, 2026 | 658.50 | 672.25 | 653.25 | 653.25 | 653.25 | -0.16% | 480 |
| Feb 25, 2026 | 662.65 | 674.10 | 651.70 | 654.30 | 654.30 | -1.59% | 524 |
| Feb 24, 2026 | 640.00 | 667.00 | 633.05 | 664.85 | 664.85 | 2.24% | 1,086 |
| Feb 23, 2026 | 638.50 | 673.25 | 638.50 | 650.30 | 650.30 | 0.52% | 3,060 |
| Feb 20, 2026 | 660.95 | 660.95 | 638.50 | 646.95 | 646.95 | -2.46% | 337 |
| Feb 19, 2026 | 666.10 | 674.00 | 651.85 | 663.25 | 663.25 | -1.57% | 1,858 |
| Feb 18, 2026 | 670.00 | 700.00 | 649.95 | 673.80 | 673.80 | 0.87% | 1,053 |
| Feb 17, 2026 | 664.25 | 678.90 | 641.15 | 668.00 | 668.00 | 5.27% | 1,979 |
| Feb 16, 2026 | 664.45 | 667.80 | 629.10 | 634.55 | 634.55 | -5.58% | 1,127 |
| Feb 13, 2026 | 686.80 | 688.00 | 660.95 | 672.05 | 672.05 | -2.15% | 1,092 |
| Feb 12, 2026 | 680.00 | 708.40 | 672.40 | 686.80 | 686.80 | 3.59% | 3,791 |
| Feb 11, 2026 | 625.00 | 668.00 | 617.00 | 663.00 | 663.00 | 7.81% | 3,043 |
| Feb 10, 2026 | 622.00 | 622.00 | 597.00 | 614.95 | 614.95 | 0.82% | 1,958 |
| Feb 9, 2026 | 568.60 | 633.65 | 554.30 | 609.95 | 609.95 | 7.80% | 3,236 |
| Feb 6, 2026 | 536.70 | 568.10 | 530.00 | 565.80 | 565.80 | 5.75% | 784 |
| Feb 5, 2026 | 532.95 | 545.00 | 530.10 | 535.05 | 535.05 | -0.30% | 2,104 |
| Feb 4, 2026 | 525.00 | 558.35 | 525.00 | 536.65 | 536.65 | -3.39% | 1,500 |
| Feb 3, 2026 | 569.00 | 569.00 | 547.40 | 555.50 | 555.50 | -0.57% | 992 |
| Feb 2, 2026 | 539.95 | 559.70 | 528.00 | 558.70 | 558.70 | 3.01% | 1,397 |
| Feb 1, 2026 | 548.15 | 554.00 | 541.00 | 542.35 | 542.35 | -1.27% | 552 |
| Jan 30, 2026 | 538.00 | 571.40 | 538.00 | 549.35 | 549.35 | 0.62% | 1,889 |
| Jan 29, 2026 | 556.00 | 557.00 | 542.55 | 545.95 | 545.95 | -1.30% | 78 |
| Jan 28, 2026 | 556.45 | 569.75 | 552.05 | 553.15 | 553.15 | 1.15% | 386 |
| Jan 27, 2026 | 550.00 | 565.95 | 545.40 | 546.85 | 546.85 | 0.27% | 678 |
| Jan 23, 2026 | 555.05 | 555.05 | 536.00 | 545.40 | 545.40 | -1.74% | 1,458 |
| 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 |