Suyog Telematics Limited (NSE:SUYOG)
India · Delayed Price · Currency is INR 664.55
-14.20 (-2.09%)
Feb 19, 2026, 1:55 PM IST
Suyog Telematics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 666.00 | 684.00 | 650.40 | 678.75 | 678.75 | 1.08% | 24,908 |
| Feb 17, 2026 | 661.00 | 679.90 | 641.10 | 671.50 | 671.50 | 5.12% | 67,688 |
| Feb 16, 2026 | 673.45 | 675.00 | 629.30 | 638.80 | 638.80 | -5.15% | 102,673 |
| Feb 13, 2026 | 685.70 | 691.15 | 662.05 | 673.45 | 673.45 | -1.79% | 36,251 |
| Feb 12, 2026 | 670.00 | 710.00 | 670.00 | 685.70 | 685.70 | 3.58% | 132,943 |
| Feb 11, 2026 | 625.00 | 669.95 | 609.40 | 662.00 | 662.00 | 7.88% | 101,580 |
| Feb 10, 2026 | 618.20 | 620.85 | 593.30 | 613.65 | 613.65 | 0.76% | 25,625 |
| Feb 9, 2026 | 568.70 | 632.45 | 561.85 | 609.05 | 609.05 | 7.34% | 65,225 |
| Feb 6, 2026 | 544.50 | 568.70 | 528.00 | 567.40 | 567.40 | 5.26% | 44,013 |
| Feb 5, 2026 | 540.50 | 544.85 | 528.15 | 539.05 | 539.05 | 0.72% | 13,217 |
| Feb 4, 2026 | 550.25 | 560.10 | 532.25 | 535.20 | 535.20 | -2.74% | 31,372 |
| Feb 3, 2026 | 570.00 | 570.00 | 546.60 | 550.25 | 550.25 | -0.39% | 25,746 |
| Feb 2, 2026 | 540.80 | 559.60 | 529.10 | 552.40 | 552.40 | 1.64% | 25,056 |
| Feb 1, 2026 | 546.00 | 558.75 | 526.50 | 543.50 | 543.50 | -0.85% | 10,632 |
| Jan 30, 2026 | 547.75 | 565.00 | 535.55 | 548.15 | 548.15 | 0.08% | 26,664 |
| Jan 29, 2026 | 553.90 | 560.45 | 542.95 | 547.70 | 547.70 | -1.55% | 10,711 |
| Jan 28, 2026 | 550.20 | 571.00 | 550.20 | 556.35 | 556.35 | 1.12% | 32,940 |
| Jan 27, 2026 | 550.25 | 568.00 | 545.00 | 550.20 | 550.20 | 0.51% | 18,592 |
| Jan 23, 2026 | 562.65 | 562.65 | 536.50 | 547.40 | 547.40 | -1.93% | 14,554 |
| Jan 22, 2026 | 545.15 | 573.00 | 542.00 | 558.20 | 558.20 | 2.41% | 32,075 |
| Jan 21, 2026 | 553.30 | 567.00 | 538.75 | 545.05 | 545.05 | -2.97% | 14,917 |
| Jan 20, 2026 | 554.00 | 578.40 | 546.95 | 561.75 | 561.75 | 0.11% | 36,032 |
| Jan 19, 2026 | 579.90 | 618.00 | 556.60 | 561.15 | 561.15 | -1.54% | 165,910 |
| Jan 16, 2026 | 541.70 | 599.70 | 541.70 | 569.90 | 569.90 | 4.86% | 70,237 |
| Jan 14, 2026 | 550.00 | 569.05 | 536.20 | 543.50 | 543.50 | -2.14% | 22,651 |
| Jan 13, 2026 | 565.00 | 579.00 | 545.00 | 555.40 | 555.40 | -0.72% | 25,139 |
| Jan 12, 2026 | 580.40 | 580.40 | 552.50 | 559.45 | 559.45 | -4.53% | 61,647 |
| Jan 9, 2026 | 584.90 | 610.95 | 580.35 | 586.00 | 586.00 | -1.32% | 17,828 |
| Jan 8, 2026 | 598.10 | 604.05 | 585.00 | 593.85 | 593.85 | -0.81% | 9,540 |
| Jan 7, 2026 | 606.60 | 607.95 | 596.10 | 598.70 | 598.70 | -1.28% | 15,045 |
| Jan 6, 2026 | 617.20 | 617.20 | 602.00 | 606.45 | 606.45 | -1.74% | 8,247 |
| Jan 5, 2026 | 626.30 | 626.30 | 608.00 | 617.20 | 617.20 | 0.02% | 18,861 |
| Jan 2, 2026 | 612.05 | 626.00 | 608.70 | 617.05 | 617.05 | 0.55% | 7,803 |
| Jan 1, 2026 | 607.00 | 618.30 | 606.55 | 613.65 | 613.65 | -0.19% | 9,235 |
| Dec 31, 2025 | 581.60 | 618.20 | 572.25 | 614.80 | 614.80 | 5.71% | 19,097 |
| Dec 30, 2025 | 582.65 | 587.95 | 571.55 | 581.60 | 581.60 | -0.18% | 28,269 |
| Dec 29, 2025 | 598.00 | 603.85 | 576.70 | 582.65 | 582.65 | -2.55% | 49,128 |
| Dec 26, 2025 | 615.35 | 626.90 | 596.00 | 597.90 | 597.90 | -2.84% | 23,517 |
| Dec 24, 2025 | 631.65 | 635.40 | 611.45 | 615.35 | 615.35 | -2.86% | 14,235 |
| Dec 23, 2025 | 630.00 | 644.95 | 621.80 | 633.45 | 633.45 | 1.09% | 10,479 |
| Dec 22, 2025 | 630.00 | 641.65 | 622.40 | 626.65 | 626.65 | -0.74% | 8,121 |
| Dec 19, 2025 | 631.40 | 643.20 | 628.00 | 631.30 | 631.30 | -2.04% | 6,356 |
| Dec 18, 2025 | 651.75 | 659.90 | 640.10 | 644.45 | 644.45 | -2.11% | 13,844 |
| Dec 17, 2025 | 644.45 | 671.55 | 642.20 | 658.35 | 658.35 | 1.28% | 21,039 |
| Dec 16, 2025 | 636.10 | 659.50 | 625.85 | 650.00 | 650.00 | 2.37% | 22,121 |
| Dec 15, 2025 | 627.45 | 642.05 | 620.20 | 634.95 | 634.95 | -0.06% | 41,468 |
| Dec 12, 2025 | 649.95 | 650.00 | 623.05 | 635.35 | 635.35 | -0.80% | 16,635 |
| Dec 11, 2025 | 620.00 | 644.00 | 602.05 | 640.45 | 640.45 | 4.12% | 38,813 |
| Dec 10, 2025 | 600.00 | 643.65 | 598.00 | 615.10 | 615.10 | 3.11% | 79,596 |
| Dec 9, 2025 | 590.00 | 603.00 | 585.55 | 596.55 | 596.55 | -0.90% | 61,545 |