Suyog Telematics Limited (BOM:537259)
India · Delayed Price · Currency is INR 760.45
-7.25 (-0.94%)
At close: Jun 3, 2026
Suyog Telematics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 767.70 | 782.25 | 749.50 | 760.45 | 760.45 | -0.94% | 976 |
| Jun 2, 2026 | 775.05 | 781.30 | 761.00 | 767.70 | 767.70 | -1.77% | 650 |
| Jun 1, 2026 | 795.05 | 800.85 | 775.15 | 781.55 | 781.55 | -0.32% | 697 |
| May 29, 2026 | 759.00 | 810.90 | 759.00 | 784.05 | 784.05 | 3.73% | 3,615 |
| May 27, 2026 | 802.50 | 811.20 | 755.35 | 755.85 | 755.85 | -1.47% | 2,758 |
| May 26, 2026 | 779.00 | 786.55 | 765.00 | 767.10 | 767.10 | -1.42% | 4,420 |
| May 25, 2026 | 805.40 | 808.05 | 766.15 | 778.15 | 778.15 | -3.00% | 1,244 |
| May 22, 2026 | 800.00 | 811.00 | 788.00 | 802.20 | 802.20 | 0.28% | 378 |
| May 21, 2026 | 795.25 | 815.90 | 795.25 | 800.00 | 800.00 | 1.86% | 353 |
| May 20, 2026 | 774.35 | 800.65 | 765.15 | 785.40 | 785.40 | 0.69% | 771 |
| May 19, 2026 | 791.95 | 791.95 | 766.85 | 780.00 | 780.00 | 2.11% | 403 |
| May 18, 2026 | 771.95 | 779.85 | 758.00 | 763.90 | 763.90 | -3.99% | 1,669 |
| May 15, 2026 | 776.85 | 802.00 | 772.30 | 795.65 | 795.65 | 1.31% | 1,176 |
| May 14, 2026 | 770.15 | 800.00 | 756.95 | 785.35 | 785.35 | 3.08% | 1,756 |
| May 13, 2026 | 784.00 | 795.00 | 751.80 | 761.85 | 761.85 | -2.91% | 1,600 |
| May 12, 2026 | 818.00 | 818.00 | 762.85 | 784.65 | 784.65 | -3.03% | 2,634 |
| May 11, 2026 | 829.00 | 829.00 | 798.05 | 809.15 | 809.15 | -1.53% | 1,031 |
| May 8, 2026 | 751.05 | 835.00 | 751.05 | 821.70 | 821.70 | 3.14% | 3,917 |
| May 7, 2026 | 757.90 | 809.25 | 752.00 | 796.70 | 796.70 | 5.94% | 4,665 |
| May 6, 2026 | 799.95 | 813.85 | 744.80 | 752.00 | 752.00 | -2.62% | 1,133 |
| May 5, 2026 | 800.00 | 800.00 | 765.50 | 772.25 | 772.25 | -0.40% | 422 |
| May 4, 2026 | 752.50 | 792.70 | 752.50 | 775.35 | 775.35 | 1.21% | 1,332 |
| Apr 30, 2026 | 755.85 | 769.80 | 742.30 | 766.05 | 766.05 | 1.10% | 1,412 |
| Apr 29, 2026 | 765.50 | 770.95 | 745.30 | 757.70 | 757.70 | -0.74% | 2,787 |
| Apr 28, 2026 | 784.00 | 790.90 | 752.55 | 763.35 | 763.35 | -0.06% | 1,561 |
| Apr 27, 2026 | 746.00 | 777.80 | 746.00 | 763.80 | 763.80 | 1.31% | 431 |
| Apr 24, 2026 | 772.00 | 772.00 | 751.00 | 753.95 | 753.95 | -3.27% | 512 |
| Apr 23, 2026 | 785.75 | 800.00 | 775.15 | 779.45 | 779.45 | -1.67% | 988 |
| Apr 22, 2026 | 785.00 | 803.40 | 774.85 | 792.65 | 792.65 | 2.50% | 602 |
| Apr 21, 2026 | 795.00 | 800.40 | 768.20 | 773.30 | 773.30 | -0.79% | 2,080 |
| Apr 20, 2026 | 805.00 | 805.00 | 765.20 | 779.45 | 779.45 | -2.21% | 1,968 |
| Apr 17, 2026 | 819.00 | 819.00 | 786.95 | 797.10 | 797.10 | 0.40% | 799 |
| Apr 16, 2026 | 841.75 | 841.75 | 787.30 | 793.90 | 793.90 | -1.44% | 2,570 |
| Apr 15, 2026 | 823.00 | 841.00 | 804.05 | 805.50 | 805.50 | -1.61% | 1,096 |
| Apr 13, 2026 | 831.00 | 839.00 | 803.30 | 818.65 | 818.65 | -1.96% | 1,827 |
| Apr 10, 2026 | 810.00 | 843.65 | 810.00 | 835.05 | 835.05 | 3.97% | 2,085 |
| Apr 9, 2026 | 772.85 | 820.00 | 765.00 | 803.20 | 803.20 | 4.63% | 3,844 |
| Apr 8, 2026 | 700.05 | 775.00 | 684.00 | 767.65 | 767.65 | 14.63% | 3,973 |
| Apr 7, 2026 | 646.15 | 691.00 | 644.90 | 669.65 | 669.65 | 3.53% | 197 |
| Apr 6, 2026 | 657.90 | 673.80 | 642.40 | 646.80 | 646.80 | -2.98% | 1,926 |
| Apr 2, 2026 | 637.30 | 677.80 | 634.75 | 666.70 | 666.70 | 4.88% | 2,223 |
| Apr 1, 2026 | 626.15 | 665.20 | 625.55 | 635.70 | 635.70 | 3.44% | 2,342 |
| 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 |