Suyog Telematics Limited (BOM:537259)
India · Delayed Price · Currency is INR 503.00
-20.05 (-3.83%)
At close: Oct 23, 2026
Suyog Telematics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 524.90 | 530.00 | 500.00 | 503.00 | 503.00 | -3.83% | 1,739 |
| Oct 22, 2026 | 579.00 | 579.00 | 518.85 | 523.05 | 523.05 | -4.47% | 2,655 |
| Oct 21, 2026 | 602.70 | 606.80 | 544.05 | 547.50 | 547.50 | -8.57% | 4,620 |
| Oct 19, 2026 | 610.00 | 612.05 | 592.00 | 598.85 | 598.85 | -2.23% | 526 |
| Oct 16, 2026 | 654.00 | 654.00 | 605.15 | 612.50 | 612.50 | -2.26% | 976 |
| Oct 15, 2026 | 650.00 | 650.20 | 621.10 | 626.65 | 626.65 | -4.36% | 1,006 |
| Oct 14, 2026 | 646.25 | 660.90 | 641.75 | 655.20 | 655.20 | 0.41% | 921 |
| Oct 13, 2026 | 642.40 | 653.90 | 637.50 | 652.55 | 652.55 | 1.06% | 148 |
| Oct 12, 2026 | 649.55 | 670.00 | 635.00 | 645.70 | 645.70 | 0.24% | 1,734 |
| Oct 9, 2026 | 660.00 | 664.80 | 638.00 | 644.15 | 644.15 | 0.23% | 2,380 |
| Oct 8, 2026 | 673.30 | 673.30 | 641.75 | 642.70 | 642.70 | -3.78% | 1,343 |
| Oct 7, 2026 | 667.45 | 690.70 | 651.60 | 667.95 | 667.95 | -0.78% | 1,165 |
| Oct 6, 2026 | 670.30 | 675.55 | 657.00 | 673.20 | 673.20 | 2.36% | 271 |
| Oct 5, 2026 | 692.25 | 692.25 | 650.45 | 657.70 | 657.70 | -4.45% | 699 |
| Oct 1, 2026 | 694.50 | 745.00 | 657.85 | 688.30 | 688.30 | -1.01% | 31,955 |
| Sep 30, 2026 | 703.75 | 733.75 | 667.80 | 695.30 | 695.30 | 1.16% | 4,204 |
| Sep 29, 2026 | 615.00 | 700.00 | 615.00 | 687.30 | 687.30 | 8.19% | 997 |
| Sep 28, 2026 | 655.65 | 670.85 | 623.00 | 635.25 | 635.25 | -2.12% | 764 |
| Sep 25, 2026 | 661.25 | 661.25 | 649.00 | 649.00 | 649.00 | -1.45% | 356 |
| Sep 24, 2026 | 641.55 | 672.00 | 641.55 | 658.55 | 658.55 | -2.70% | 222 |
| Sep 23, 2026 | 650.00 | 676.85 | 650.00 | 676.85 | 676.85 | 4.98% | 519 |
| Sep 22, 2026 | 652.90 | 659.80 | 643.65 | 644.75 | 644.75 | -0.81% | 636 |
| Sep 21, 2026 | 647.85 | 651.05 | 645.00 | 650.00 | 650.00 | 0.64% | 311 |
| Sep 18, 2026 | 663.85 | 664.05 | 645.00 | 645.85 | 645.85 | -2.40% | 858 |
| Sep 17, 2026 | 664.45 | 669.10 | 660.60 | 661.75 | 661.75 | 0.99% | 132 |
| Sep 16, 2026 | 645.65 | 667.65 | 645.00 | 655.25 | 655.25 | 1.56% | 365 |
| Sep 15, 2026 | 652.70 | 664.60 | 639.40 | 645.20 | 645.20 | -0.49% | 1,458 |
| Sep 11, 2026 | 661.70 | 677.95 | 645.20 | 648.35 | 648.35 | -3.10% | 1,492 |
| Sep 10, 2026 | 694.90 | 696.70 | 662.95 | 670.10 | 669.10 | -2.96% | 2,715 |
| Sep 9, 2026 | 715.00 | 733.00 | 684.00 | 690.55 | 689.52 | -2.81% | 1,939 |
| Sep 8, 2026 | 726.80 | 737.60 | 705.40 | 710.55 | 709.49 | -1.18% | 3,771 |
| Sep 7, 2026 | 731.05 | 737.50 | 710.00 | 719.05 | 717.98 | -1.40% | 3,382 |
| Sep 4, 2026 | 741.25 | 744.00 | 722.30 | 729.25 | 728.16 | -2.03% | 475 |
| Sep 3, 2026 | 734.20 | 744.35 | 734.10 | 744.35 | 743.24 | 2.21% | 126 |
| Sep 2, 2026 | 741.20 | 750.00 | 720.00 | 728.25 | 727.16 | -0.69% | 457 |
| Sep 1, 2026 | 741.60 | 747.00 | 728.95 | 733.30 | 732.21 | -0.97% | 300 |
| Aug 31, 2026 | 747.20 | 748.95 | 735.00 | 740.45 | 739.35 | -0.65% | 523 |
| Aug 28, 2026 | 768.75 | 769.45 | 740.00 | 745.30 | 744.19 | -2.57% | 2,280 |
| Aug 27, 2026 | 759.75 | 766.95 | 750.00 | 764.95 | 763.81 | 1.82% | 1,026 |
| Aug 26, 2026 | 752.55 | 768.45 | 749.60 | 751.30 | 750.18 | 1.19% | 466 |
| Aug 25, 2026 | 751.25 | 751.25 | 738.00 | 742.50 | 741.39 | -0.57% | 1,013 |
| Aug 24, 2026 | 749.30 | 777.65 | 740.00 | 746.75 | 745.64 | -0.09% | 670 |
| Aug 21, 2026 | 740.60 | 768.05 | 739.25 | 747.40 | 746.28 | 0.96% | 1,895 |
| Aug 20, 2026 | 759.20 | 768.80 | 735.00 | 740.30 | 739.20 | -2.71% | 2,585 |
| Aug 19, 2026 | 806.70 | 806.70 | 755.00 | 760.95 | 759.81 | -4.48% | 4,467 |
| Aug 18, 2026 | 825.60 | 828.85 | 790.05 | 796.60 | 795.41 | -2.11% | 471 |
| Aug 17, 2026 | 820.55 | 832.55 | 805.00 | 813.75 | 812.54 | -2.07% | 1,210 |
| Aug 14, 2026 | 822.05 | 840.00 | 818.30 | 830.95 | 829.71 | 0.02% | 1,027 |
| Aug 13, 2026 | 860.85 | 860.85 | 815.05 | 830.80 | 829.56 | 0.85% | 1,515 |
| Aug 12, 2026 | 822.35 | 844.05 | 820.00 | 823.80 | 822.57 | -2.99% | 883 |