Suyog Telematics Limited (NSE:SUYOG)
India · Delayed Price · Currency is INR 660.00
-11.55 (-1.72%)
Sep 24, 2026, 2:38 PM IST
NSE:SUYOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 680.00 | 680.05 | 657.80 | 658.30 | - | -1.97% | 4,205 |
| Sep 23, 2026 | 650.60 | 676.00 | 649.05 | 671.55 | 671.55 | 4.17% | 15,611 |
| Sep 22, 2026 | 654.90 | 658.50 | 641.50 | 644.65 | 644.65 | -0.55% | 15,031 |
| Sep 21, 2026 | 647.45 | 655.00 | 644.00 | 648.20 | 648.20 | -0.18% | 11,834 |
| Sep 18, 2026 | 671.50 | 671.50 | 645.20 | 649.40 | 649.40 | -2.24% | 25,191 |
| Sep 17, 2026 | 664.75 | 671.90 | 660.00 | 664.25 | 664.25 | 1.05% | 5,676 |
| Sep 16, 2026 | 647.95 | 668.80 | 643.05 | 657.35 | 657.35 | 2.14% | 17,252 |
| Sep 15, 2026 | 652.95 | 664.75 | 639.00 | 643.60 | 643.60 | -1.06% | 25,996 |
| Sep 11, 2026 | 661.05 | 679.60 | 645.05 | 650.50 | 650.50 | -2.68% | 46,738 |
| Sep 10, 2026 | 691.00 | 700.00 | 662.20 | 669.40 | 668.40 | -2.89% | 27,272 |
| Sep 9, 2026 | 717.50 | 739.80 | 680.40 | 689.35 | 688.32 | -3.41% | 77,111 |
| Sep 8, 2026 | 724.80 | 740.00 | 705.55 | 713.65 | 712.58 | -0.68% | 38,569 |
| Sep 7, 2026 | 723.60 | 739.60 | 711.30 | 718.50 | 717.43 | -1.74% | 60,317 |
| Sep 4, 2026 | 747.55 | 747.55 | 723.00 | 731.20 | 730.11 | -0.83% | 10,651 |
| Sep 3, 2026 | 738.50 | 747.80 | 730.30 | 737.30 | 736.20 | 0.81% | 19,414 |
| Sep 2, 2026 | 737.75 | 751.50 | 721.00 | 731.35 | 730.26 | -0.73% | 19,234 |
| Sep 1, 2026 | 752.00 | 752.00 | 730.10 | 736.70 | 735.60 | -0.55% | 19,283 |
| Aug 31, 2026 | 745.30 | 753.65 | 732.90 | 740.75 | 739.64 | -0.61% | 18,146 |
| Aug 28, 2026 | 766.50 | 771.00 | 735.10 | 745.30 | 744.19 | -2.56% | 17,328 |
| Aug 27, 2026 | 768.00 | 769.10 | 750.00 | 764.85 | 763.71 | 1.20% | 15,071 |
| Aug 26, 2026 | 748.65 | 770.80 | 746.05 | 755.80 | 754.67 | 1.83% | 13,356 |
| Aug 25, 2026 | 748.20 | 755.95 | 740.00 | 742.20 | 741.09 | -0.56% | 9,564 |
| Aug 24, 2026 | 759.00 | 777.65 | 737.00 | 746.35 | 745.24 | -0.33% | 54,627 |
| Aug 21, 2026 | 737.00 | 769.45 | 725.50 | 748.80 | 747.68 | 1.12% | 28,762 |
| Aug 20, 2026 | 759.25 | 766.00 | 730.00 | 740.50 | 739.39 | -2.47% | 36,225 |
| Aug 19, 2026 | 801.85 | 805.05 | 750.50 | 759.25 | 758.12 | -5.24% | 90,236 |
| Aug 18, 2026 | 820.05 | 834.40 | 787.30 | 801.20 | 800.00 | -1.55% | 25,281 |
| Aug 17, 2026 | 825.00 | 829.50 | 804.10 | 813.85 | 812.63 | -2.15% | 16,784 |
| Aug 14, 2026 | 825.00 | 849.00 | 812.15 | 831.75 | 830.51 | 0.22% | 10,712 |
| Aug 13, 2026 | 815.00 | 870.00 | 812.00 | 829.95 | 828.71 | -0.08% | 13,674 |
| Aug 12, 2026 | 842.50 | 850.00 | 802.50 | 830.60 | 829.36 | -2.89% | 57,663 |
| Aug 11, 2026 | 855.00 | 880.75 | 844.20 | 855.30 | 854.02 | 0.39% | 24,530 |
| Aug 10, 2026 | 870.05 | 890.00 | 842.50 | 852.00 | 850.73 | -3.23% | 22,121 |
| Aug 7, 2026 | 850.00 | 884.90 | 845.00 | 880.45 | 879.13 | 2.08% | 41,570 |
| Aug 6, 2026 | 845.75 | 870.95 | 833.00 | 862.55 | 861.26 | 2.75% | 19,656 |
| Aug 5, 2026 | 852.55 | 866.45 | 835.00 | 839.50 | 838.25 | -1.53% | 27,057 |
| Aug 4, 2026 | 872.15 | 881.00 | 831.60 | 852.55 | 851.28 | -1.52% | 14,412 |
| Aug 3, 2026 | 875.00 | 883.10 | 858.20 | 865.70 | 864.41 | -0.06% | 15,733 |
| Jul 31, 2026 | 867.55 | 879.45 | 856.00 | 866.25 | 864.96 | 0.64% | 16,081 |
| Jul 30, 2026 | 877.40 | 894.95 | 850.40 | 860.75 | 859.46 | -1.65% | 12,938 |
| Jul 29, 2026 | 885.75 | 891.70 | 860.20 | 875.20 | 873.89 | -1.56% | 28,926 |
| Jul 28, 2026 | 884.75 | 892.00 | 866.85 | 889.10 | 887.77 | 0.42% | 17,750 |
| Jul 27, 2026 | 860.00 | 896.00 | 849.30 | 885.40 | 884.08 | 4.11% | 39,422 |
| Jul 24, 2026 | 834.90 | 859.90 | 820.05 | 850.45 | 849.18 | 1.11% | 16,747 |
| Jul 23, 2026 | 843.25 | 850.90 | 830.00 | 841.10 | 839.84 | -1.25% | 16,942 |
| Jul 22, 2026 | 835.05 | 854.95 | 826.20 | 851.75 | 850.48 | 1.24% | 14,271 |
| Jul 21, 2026 | 857.50 | 857.50 | 838.20 | 841.35 | 840.09 | -0.30% | 7,585 |
| Jul 20, 2026 | 852.90 | 858.00 | 828.00 | 843.85 | 842.59 | -0.71% | 18,263 |
| Jul 17, 2026 | 859.90 | 864.90 | 833.05 | 849.85 | 848.58 | -0.94% | 31,435 |
| Jul 16, 2026 | 880.50 | 880.50 | 852.05 | 857.90 | 856.62 | -1.74% | 37,719 |