Suyog Telematics Limited (BOM:537259)
India · Delayed Price · Currency is INR 614.55
+17.10 (2.86%)
At close: Mar 30, 2026
Suyog Telematics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 603.40 | 624.95 | 586.00 | 614.55 | 614.55 | 2.86% | 2,629 |
| Mar 27, 2026 | 637.90 | 645.70 | 589.50 | 597.45 | 597.45 | -5.54% | 11,922 |
| Mar 25, 2026 | 625.60 | 653.30 | 621.00 | 632.50 | 632.50 | 3.32% | 8,074 |
| Mar 24, 2026 | 610.00 | 631.55 | 596.10 | 612.20 | 612.20 | -0.04% | 11,262 |
| Mar 23, 2026 | 662.10 | 671.45 | 601.00 | 612.45 | 612.45 | -11.15% | 4,185 |
| Mar 20, 2026 | 674.10 | 697.15 | 674.10 | 689.30 | 689.30 | 2.73% | 2,271 |
| Mar 19, 2026 | 685.55 | 685.55 | 655.00 | 670.95 | 670.95 | -2.39% | 2,324 |
| Mar 18, 2026 | 650.10 | 689.00 | 647.60 | 687.40 | 687.40 | 8.12% | 324 |
| Mar 17, 2026 | 651.95 | 656.15 | 626.10 | 635.80 | 635.80 | -1.70% | 1,412 |
| Mar 16, 2026 | 670.00 | 670.45 | 634.40 | 646.80 | 646.80 | -5.61% | 2,320 |
| Mar 13, 2026 | 686.60 | 689.85 | 676.40 | 685.25 | 685.25 | -0.69% | 1,249 |
| Mar 12, 2026 | 687.30 | 702.45 | 671.20 | 690.00 | 690.00 | 0.42% | 1,535 |
| Mar 11, 2026 | 696.55 | 712.45 | 683.00 | 687.10 | 687.10 | -1.69% | 2,700 |
| Mar 10, 2026 | 713.10 | 713.10 | 691.90 | 698.90 | 698.90 | -1.27% | 1,938 |
| Mar 9, 2026 | 675.50 | 710.00 | 671.20 | 707.90 | 707.90 | 1.24% | 653 |
| 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 |