NSE:SUYOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	800.30	817.50	788.65	803.00	803.00	0.06%	15,562
May 21, 2026	793.05	814.90	793.05	802.50	802.50	1.83%	20,476
May 20, 2026	777.00	799.85	765.20	788.10	788.10	1.44%	11,911
May 19, 2026	788.85	788.85	757.15	776.95	776.95	2.08%	8,665
May 18, 2026	779.95	780.00	756.00	761.15	761.15	-4.25%	19,523
May 15, 2026	777.05	804.80	771.85	794.95	794.95	1.65%	29,164
May 14, 2026	760.65	802.00	755.15	782.05	782.05	2.81%	45,850
May 13, 2026	783.95	796.75	750.30	760.65	760.65	-3.04%	40,898
May 12, 2026	815.00	815.00	763.55	784.50	784.50	-3.49%	33,230
May 11, 2026	825.25	830.00	802.00	812.90	812.90	-1.92%	27,416
May 8, 2026	799.90	838.00	799.90	828.85	828.85	4.10%	47,834
May 7, 2026	756.05	810.00	752.05	796.20	796.20	6.15%	69,727
May 6, 2026	797.85	798.00	745.00	750.05	750.05	-3.36%	25,117
May 5, 2026	778.50	789.70	765.30	776.10	776.10	-0.31%	14,719
May 4, 2026	771.50	803.00	752.95	778.50	778.50	2.01%	21,104
Apr 30, 2026	769.15	772.40	731.40	763.15	763.15	-0.29%	28,592
Apr 29, 2026	757.00	775.65	752.35	765.35	765.35	1.04%	19,593
Apr 28, 2026	778.00	799.10	753.00	757.50	757.50	-1.23%	30,434
Apr 27, 2026	764.40	782.90	759.45	766.95	766.95	1.84%	8,880
Apr 24, 2026	787.85	787.85	750.00	753.10	753.10	-4.37%	10,342
Apr 23, 2026	795.00	802.80	777.05	787.55	787.55	-0.21%	15,483
Apr 22, 2026	786.50	803.40	773.50	789.20	789.20	1.94%	10,896
Apr 21, 2026	786.65	806.90	767.00	774.15	774.15	-1.10%	21,122
Apr 20, 2026	813.00	813.00	765.05	782.75	782.75	-1.89%	24,985
Apr 17, 2026	799.95	830.00	785.30	797.85	797.85	0.36%	19,325
Apr 16, 2026	815.00	820.00	787.00	794.95	794.95	-1.47%	21,899
Apr 15, 2026	829.80	839.95	803.00	806.80	806.80	-2.08%	26,648
Apr 13, 2026	815.10	843.00	805.35	823.95	823.95	-1.90%	30,687
Apr 10, 2026	810.00	843.50	805.25	839.90	839.90	4.54%	89,600
Apr 9, 2026	769.00	811.00	761.00	803.45	803.45	4.47%	140,092
Apr 8, 2026	680.10	780.00	680.10	769.05	769.05	14.21%	202,466
Apr 7, 2026	646.35	688.95	645.20	673.35	673.35	3.31%	36,629
Apr 6, 2026	666.55	675.00	641.00	651.75	651.75	-2.22%	29,132
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