NSE:SUYOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	822.00	832.50	802.25	824.30	824.30	0.41%	28,880
Jun 22, 2026	813.05	850.00	813.05	820.90	820.90	0.97%	91,427
Jun 19, 2026	790.40	840.00	790.40	813.05	813.05	0.97%	77,830
Jun 18, 2026	816.00	850.00	799.00	805.20	805.20	1.64%	107,629
Jun 17, 2026	751.30	810.00	745.00	792.20	792.20	5.81%	55,418
Jun 16, 2026	740.45	768.70	727.00	748.70	748.70	2.13%	22,296
Jun 15, 2026	701.05	740.65	701.05	733.10	733.10	5.13%	33,384
Jun 12, 2026	683.20	702.00	673.70	697.30	697.30	3.58%	10,359
Jun 11, 2026	695.00	695.00	666.10	673.20	673.20	-3.62%	13,035
Jun 10, 2026	695.00	710.95	685.00	698.45	698.45	-0.21%	28,205
Jun 9, 2026	709.95	758.80	697.45	699.95	699.95	0.62%	50,761
Jun 8, 2026	736.05	755.80	688.00	695.65	695.65	-5.50%	34,128
Jun 5, 2026	769.90	780.90	729.10	736.15	736.15	-4.38%	24,731
Jun 4, 2026	756.00	785.00	756.00	769.90	769.90	1.36%	24,095
Jun 3, 2026	767.80	777.60	741.10	759.55	759.55	-1.38%	15,891
Jun 2, 2026	775.25	778.85	760.00	770.20	770.20	-1.76%	14,486
Jun 1, 2026	789.90	794.95	774.20	784.00	784.00	0.10%	11,641
May 29, 2026	756.05	813.60	756.05	783.20	783.20	3.30%	74,072
May 27, 2026	797.00	806.05	754.00	758.15	758.15	-1.31%	63,097
May 26, 2026	775.00	792.95	765.00	768.25	768.25	-0.81%	21,722
May 25, 2026	810.00	810.00	765.40	774.50	774.50	-3.55%	27,320
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