Suyog Telematics Limited (NSE:SUYOG)
India · Delayed Price · Currency is INR 504.00
-8.45 (-1.65%)
Nov 11, 2026, 2:27 PM IST
NSE:SUYOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 515.85 | 518.05 | 504.00 | 504.00 | 504.00 | -1.65% | 18,502 |
| Nov 9, 2026 | 514.40 | 516.40 | 507.60 | 512.45 | 512.45 | -1.23% | 9,944 |
| Nov 8, 2026 | 511.60 | 525.00 | 511.00 | 518.85 | 518.85 | 3.42% | 7,147 |
| Nov 6, 2026 | 512.05 | 512.95 | 496.20 | 501.70 | 501.70 | -1.92% | 5,535 |
| Nov 5, 2026 | 507.80 | 525.00 | 503.90 | 511.50 | 511.50 | 2.26% | 18,635 |
| Nov 4, 2026 | 475.00 | 509.00 | 475.00 | 500.20 | 500.20 | 3.21% | 29,434 |
| Nov 3, 2026 | 449.95 | 500.00 | 449.95 | 484.65 | 484.65 | 7.71% | 84,477 |
| Nov 2, 2026 | 447.30 | 508.00 | 440.20 | 449.95 | 449.95 | 2.16% | 150,955 |
| Oct 30, 2026 | 459.95 | 459.95 | 404.75 | 440.45 | 440.45 | -1.69% | 58,485 |
| Oct 29, 2026 | 461.70 | 461.70 | 443.00 | 448.00 | 448.00 | -1.03% | 27,620 |
| Oct 28, 2026 | 435.00 | 468.05 | 435.00 | 452.65 | 452.65 | 2.25% | 49,167 |
| Oct 27, 2026 | 468.00 | 477.95 | 436.95 | 442.70 | 442.70 | -5.44% | 48,160 |
| Oct 26, 2026 | 500.00 | 508.00 | 445.00 | 468.15 | 468.15 | -6.93% | 82,870 |
| Oct 23, 2026 | 523.00 | 527.50 | 497.15 | 503.00 | 503.00 | -4.23% | 28,914 |
| Oct 22, 2026 | 541.15 | 544.90 | 515.50 | 525.20 | 525.20 | -4.30% | 50,376 |
| Oct 21, 2026 | 598.00 | 612.90 | 541.00 | 548.80 | 548.80 | -8.26% | 30,264 |
| Oct 19, 2026 | 607.80 | 616.80 | 590.20 | 598.20 | 598.20 | -2.50% | 14,111 |
| Oct 16, 2026 | 636.40 | 636.40 | 605.65 | 613.55 | 613.55 | -3.10% | 40,508 |
| Oct 15, 2026 | 654.55 | 654.75 | 620.10 | 633.20 | 633.20 | -3.15% | 48,540 |
| Oct 14, 2026 | 650.00 | 661.80 | 645.00 | 653.80 | 653.80 | 0.93% | 58,736 |
| Oct 13, 2026 | 654.95 | 654.95 | 637.60 | 647.75 | 647.75 | 0.29% | 26,875 |
| Oct 12, 2026 | 652.10 | 675.80 | 631.70 | 645.90 | 645.90 | 0.13% | 82,383 |
| Oct 9, 2026 | 651.35 | 661.95 | 638.05 | 645.05 | 645.05 | 0.27% | 12,824 |
| Oct 8, 2026 | 665.00 | 673.65 | 640.00 | 643.30 | 643.30 | -4.39% | 11,327 |
| Oct 7, 2026 | 667.75 | 689.95 | 652.10 | 672.85 | 672.85 | 0.84% | 16,252 |
| Oct 6, 2026 | 665.25 | 677.90 | 653.00 | 667.25 | 667.25 | 0.45% | 10,888 |
| Oct 5, 2026 | 690.05 | 694.95 | 653.90 | 664.25 | 664.25 | -3.72% | 9,336 |
| Oct 1, 2026 | 685.95 | 765.00 | 660.00 | 689.90 | 689.90 | -0.75% | 98,151 |
| Sep 30, 2026 | 710.00 | 725.00 | 670.00 | 695.10 | 695.10 | 0.75% | 70,242 |
| Sep 29, 2026 | 643.80 | 710.00 | 625.80 | 689.95 | 689.95 | 7.49% | 60,550 |
| Sep 28, 2026 | 656.00 | 662.55 | 623.50 | 641.90 | 641.90 | -1.31% | 13,657 |
| Sep 25, 2026 | 674.00 | 674.00 | 645.35 | 650.40 | 650.40 | -1.48% | 12,753 |
| Sep 24, 2026 | 680.00 | 680.05 | 656.00 | 660.15 | 660.15 | -1.70% | 9,010 |
| 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 |