Suyog Telematics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	872.95	872.95	852.45	865.65	865.65	-1.47%	1,840
Jul 29, 2026	885.20	890.45	862.30	878.60	878.60	-1.23%	1,525
Jul 28, 2026	888.95	892.50	864.50	889.55	889.55	0.95%	886
Jul 27, 2026	849.90	897.90	849.25	881.20	881.20	3.15%	3,873
Jul 24, 2026	835.05	854.95	827.95	854.30	854.30	1.70%	136
Jul 23, 2026	843.05	846.95	832.90	840.00	840.00	-1.37%	1,000
Jul 22, 2026	841.15	852.75	829.80	851.70	851.70	1.25%	686
Jul 21, 2026	847.10	847.10	835.80	841.20	841.20	-0.70%	1,182
Jul 20, 2026	844.40	859.30	838.15	847.15	847.15	-0.71%	523
Jul 17, 2026	849.00	858.00	833.30	853.20	853.20	-0.33%	722
Jul 16, 2026	863.90	871.70	853.45	856.00	856.00	-1.82%	709
Jul 15, 2026	868.05	880.00	865.60	871.90	871.90	0.44%	830
Jul 14, 2026	864.95	895.00	855.20	868.05	868.05	-1.08%	4,689
Jul 13, 2026	889.85	898.35	854.75	877.55	877.55	0.75%	2,278
Jul 10, 2026	882.90	882.90	865.05	871.05	871.05	-0.50%	1,435
Jul 9, 2026	884.55	899.00	870.25	875.40	875.40	0.03%	2,287
Jul 8, 2026	899.80	901.40	860.30	875.10	875.10	-2.87%	2,477
Jul 7, 2026	888.25	920.05	877.90	900.95	900.95	1.75%	6,057
Jul 6, 2026	878.00	909.00	865.00	885.45	885.45	1.04%	4,487
Jul 3, 2026	874.85	883.75	845.25	876.30	876.30	0.37%	5,104
Jul 2, 2026	843.60	878.50	843.25	873.05	873.05	4.24%	6,055
Jul 1, 2026	822.75	845.00	815.30	837.55	837.55	-0.12%	3,086
Jun 30, 2026	809.20	844.95	790.00	838.55	838.55	3.56%	4,785
Jun 29, 2026	818.60	818.60	789.30	809.75	809.75	0.90%	3,565
Jun 25, 2026	798.45	822.75	784.00	802.55	802.55	0.27%	2,878
Jun 24, 2026	822.15	833.00	800.00	800.35	800.35	-2.65%	2,087
Jun 23, 2026	826.50	830.00	803.20	822.15	822.15	-0.01%	3,578
Jun 22, 2026	814.95	849.00	814.95	822.20	822.20	0.89%	3,123
Jun 19, 2026	806.40	837.50	804.05	814.95	814.95	1.56%	3,293
Jun 18, 2026	803.90	844.95	796.30	802.40	802.40	0.94%	6,213
Jun 17, 2026	751.10	810.00	746.40	794.90	794.90	6.67%	2,077
Jun 16, 2026	736.70	772.60	726.30	745.20	745.20	1.69%	1,932
Jun 15, 2026	710.65	739.15	710.65	732.80	732.80	5.18%	1,600
Jun 12, 2026	692.00	700.00	681.00	696.70	696.70	3.82%	184
Jun 11, 2026	682.95	689.00	669.80	671.05	671.05	-3.29%	247
Jun 10, 2026	700.70	709.50	687.00	693.90	693.90	-0.79%	269
Jun 9, 2026	715.00	755.45	697.85	699.40	699.40	0.49%	4,578
Jun 8, 2026	739.55	753.55	690.00	696.00	696.00	-5.65%	1,811
Jun 5, 2026	776.95	782.60	731.00	737.65	737.65	-4.67%	1,748
Jun 4, 2026	763.45	781.60	763.45	773.75	773.75	1.75%	849
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