Suyog Telematics Limited (NSE:SUYOG)
India · Delayed Price · Currency is INR 666.55
+30.10 (4.73%)
Apr 2, 2026, 3:29 PM IST
NSE:SUYOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 637.20 | 670.00 | 635.35 | 666.55 | 666.55 | 4.73% | 25,346 |
| Apr 1, 2026 | 634.70 | 668.95 | 622.80 | 636.45 | 636.45 | 3.60% | 45,954 |
| Mar 30, 2026 | 598.00 | 628.55 | 582.05 | 614.35 | 614.35 | 2.31% | 91,587 |
| Mar 27, 2026 | 632.05 | 642.85 | 581.80 | 600.50 | 600.50 | -5.07% | 95,135 |
| Mar 25, 2026 | 619.85 | 654.95 | 617.30 | 632.60 | 632.60 | 3.36% | 57,754 |
| Mar 24, 2026 | 628.60 | 629.45 | 597.15 | 612.05 | 612.05 | 0.09% | 56,257 |
| Mar 23, 2026 | 672.90 | 675.10 | 600.00 | 611.50 | 611.50 | -10.06% | 45,907 |
| Mar 20, 2026 | 674.00 | 694.25 | 672.10 | 679.90 | 679.90 | 1.36% | 23,082 |
| Mar 19, 2026 | 670.00 | 691.90 | 657.15 | 670.75 | 670.75 | -2.50% | 30,044 |
| Mar 18, 2026 | 642.00 | 695.00 | 642.00 | 687.95 | 687.95 | 7.49% | 37,828 |
| Mar 17, 2026 | 647.00 | 658.00 | 626.90 | 640.00 | 640.00 | -0.94% | 31,379 |
| Mar 16, 2026 | 672.35 | 673.40 | 635.55 | 646.10 | 646.10 | -5.83% | 46,627 |
| Mar 13, 2026 | 690.05 | 690.80 | 677.85 | 686.10 | 686.10 | -0.84% | 26,435 |
| Mar 12, 2026 | 694.20 | 708.85 | 672.25 | 691.90 | 691.90 | 0.65% | 29,328 |
| Mar 11, 2026 | 695.40 | 715.85 | 681.00 | 687.40 | 687.40 | -1.15% | 17,053 |
| Mar 10, 2026 | 709.00 | 722.95 | 690.90 | 695.40 | 695.40 | -2.06% | 47,711 |
| Mar 9, 2026 | 675.00 | 716.00 | 666.00 | 710.05 | 710.05 | 1.41% | 31,198 |
| Mar 6, 2026 | 675.80 | 720.00 | 674.70 | 700.20 | 700.20 | 2.88% | 33,150 |
| Mar 5, 2026 | 678.30 | 686.90 | 659.10 | 680.60 | 680.60 | 1.94% | 25,531 |
| Mar 4, 2026 | 680.00 | 680.00 | 646.35 | 667.65 | 667.65 | -3.53% | 42,800 |
| Mar 2, 2026 | 675.00 | 700.00 | 673.95 | 692.10 | 692.10 | -2.31% | 21,955 |
| Feb 27, 2026 | 654.40 | 715.00 | 650.00 | 708.50 | 708.50 | 7.78% | 65,597 |
| Feb 26, 2026 | 652.50 | 674.40 | 652.45 | 657.35 | 657.35 | 0.19% | 17,319 |
| Feb 25, 2026 | 664.70 | 675.95 | 650.00 | 656.10 | 656.10 | -1.00% | 28,647 |
| Feb 24, 2026 | 647.55 | 664.40 | 635.30 | 662.75 | 662.75 | 1.56% | 13,624 |
| Feb 23, 2026 | 665.00 | 668.30 | 641.45 | 652.55 | 652.55 | 0.69% | 19,267 |
| Feb 20, 2026 | 655.00 | 662.90 | 640.00 | 648.10 | 648.10 | -1.86% | 20,612 |
| Feb 19, 2026 | 670.00 | 675.00 | 649.45 | 660.40 | 660.40 | -2.70% | 20,674 |
| 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 |