Suyog Telematics Limited (BOM:537259)
India
· Delayed Price · Currency is INR 763.35
-0.45 (-0.06%)
At close: Apr 28, 2026
Suyog Telematics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 765.50 | 770.95 | 745.30 | 757.70 | 757.70 | -0.74% | 2,787 |
| Apr 28, 2026 | 784.00 | 790.90 | 752.55 | 763.35 | 763.35 | -0.06% | 1,561 |
| Apr 27, 2026 | 746.00 | 777.80 | 746.00 | 763.80 | 763.80 | 1.31% | 431 |
| Apr 24, 2026 | 772.00 | 772.00 | 751.00 | 753.95 | 753.95 | -3.27% | 512 |
| Apr 23, 2026 | 785.75 | 800.00 | 775.15 | 779.45 | 779.45 | -1.67% | 988 |
| Apr 22, 2026 | 785.00 | 803.40 | 774.85 | 792.65 | 792.65 | 2.50% | 602 |
| Apr 21, 2026 | 795.00 | 800.40 | 768.20 | 773.30 | 773.30 | -0.79% | 2,080 |
| Apr 20, 2026 | 805.00 | 805.00 | 765.20 | 779.45 | 779.45 | -2.21% | 1,968 |
| Apr 17, 2026 | 819.00 | 819.00 | 786.95 | 797.10 | 797.10 | 0.40% | 799 |
| Apr 16, 2026 | 841.75 | 841.75 | 787.30 | 793.90 | 793.90 | -1.44% | 2,570 |
| Apr 15, 2026 | 823.00 | 841.00 | 804.05 | 805.50 | 805.50 | -1.61% | 1,096 |
| Apr 13, 2026 | 831.00 | 839.00 | 803.30 | 818.65 | 818.65 | -1.96% | 1,827 |
| Apr 10, 2026 | 810.00 | 843.65 | 810.00 | 835.05 | 835.05 | 3.97% | 2,085 |
| Apr 9, 2026 | 772.85 | 820.00 | 765.00 | 803.20 | 803.20 | 4.63% | 3,844 |
| Apr 8, 2026 | 700.05 | 775.00 | 684.00 | 767.65 | 767.65 | 14.63% | 3,973 |
| Apr 7, 2026 | 646.15 | 691.00 | 644.90 | 669.65 | 669.65 | 3.53% | 197 |
| Apr 6, 2026 | 657.90 | 673.80 | 642.40 | 646.80 | 646.80 | -2.98% | 1,926 |
| Apr 2, 2026 | 637.30 | 677.80 | 634.75 | 666.70 | 666.70 | 4.88% | 2,223 |
| Apr 1, 2026 | 626.15 | 665.20 | 625.55 | 635.70 | 635.70 | 3.44% | 2,342 |
| Mar 30, 2026 | 603.40 | 624.95 | 586.00 | 614.55 | 614.55 | 2.86% | 2,629 |
| Mar 27, 2026 | 637.90 | 645.70 | 589.50 | 597.45 | 597.45 | -5.54% | 11,922 |
| Mar 25, 2026 | 625.60 | 653.30 | 621.00 | 632.50 | 632.50 | 3.32% | 8,074 |
| Mar 24, 2026 | 610.00 | 631.55 | 596.10 | 612.20 | 612.20 | -0.04% | 11,262 |
| Mar 23, 2026 | 662.10 | 671.45 | 601.00 | 612.45 | 612.45 | -11.15% | 4,185 |
| Mar 20, 2026 | 674.10 | 697.15 | 674.10 | 689.30 | 689.30 | 2.73% | 2,271 |
| Mar 19, 2026 | 685.55 | 685.55 | 655.00 | 670.95 | 670.95 | -2.39% | 2,324 |
| Mar 18, 2026 | 650.10 | 689.00 | 647.60 | 687.40 | 687.40 | 8.12% | 324 |
| Mar 17, 2026 | 651.95 | 656.15 | 626.10 | 635.80 | 635.80 | -1.70% | 1,412 |
| Mar 16, 2026 | 670.00 | 670.45 | 634.40 | 646.80 | 646.80 | -5.61% | 2,320 |
| Mar 13, 2026 | 686.60 | 689.85 | 676.40 | 685.25 | 685.25 | -0.69% | 1,249 |
| Mar 12, 2026 | 687.30 | 702.45 | 671.20 | 690.00 | 690.00 | 0.42% | 1,535 |
| Mar 11, 2026 | 696.55 | 712.45 | 683.00 | 687.10 | 687.10 | -1.69% | 2,700 |
| Mar 10, 2026 | 713.10 | 713.10 | 691.90 | 698.90 | 698.90 | -1.27% | 1,938 |
| Mar 9, 2026 | 675.50 | 710.00 | 671.20 | 707.90 | 707.90 | 1.24% | 653 |
| Mar 6, 2026 | 684.50 | 716.05 | 675.00 | 699.25 | 699.25 | 2.68% | 930 |
| Mar 5, 2026 | 670.00 | 686.55 | 659.95 | 681.00 | 681.00 | 2.38% | 513 |
| Mar 4, 2026 | 670.00 | 676.10 | 649.70 | 665.15 | 665.15 | -3.50% | 1,486 |
| Mar 2, 2026 | 680.00 | 700.25 | 680.00 | 689.25 | 689.25 | -2.55% | 1,203 |
| Feb 27, 2026 | 680.00 | 719.05 | 679.00 | 707.25 | 707.25 | 8.27% | 679 |
| Feb 26, 2026 | 658.50 | 672.25 | 653.25 | 653.25 | 653.25 | -0.16% | 480 |
| Feb 25, 2026 | 662.65 | 674.10 | 651.70 | 654.30 | 654.30 | -1.59% | 524 |
| Feb 24, 2026 | 640.00 | 667.00 | 633.05 | 664.85 | 664.85 | 2.24% | 1,086 |
| Feb 23, 2026 | 638.50 | 673.25 | 638.50 | 650.30 | 650.30 | 0.52% | 3,060 |
| Feb 20, 2026 | 660.95 | 660.95 | 638.50 | 646.95 | 646.95 | -2.46% | 337 |
| Feb 19, 2026 | 666.10 | 674.00 | 651.85 | 663.25 | 663.25 | -1.57% | 1,858 |
| Feb 18, 2026 | 670.00 | 700.00 | 649.95 | 673.80 | 673.80 | 0.87% | 1,053 |
| Feb 17, 2026 | 664.25 | 678.90 | 641.15 | 668.00 | 668.00 | 5.27% | 1,979 |
| Feb 16, 2026 | 664.45 | 667.80 | 629.10 | 634.55 | 634.55 | -5.58% | 1,127 |
| Feb 13, 2026 | 686.80 | 688.00 | 660.95 | 672.05 | 672.05 | -2.15% | 1,092 |
| Feb 12, 2026 | 680.00 | 708.40 | 672.40 | 686.80 | 686.80 | 3.59% | 3,791 |
| Feb 11, 2026 | 625.00 | 668.00 | 617.00 | 663.00 | 663.00 | 7.81% | 3,043 |
| Feb 10, 2026 | 622.00 | 622.00 | 597.00 | 614.95 | 614.95 | 0.82% | 1,958 |
| Feb 9, 2026 | 568.60 | 633.65 | 554.30 | 609.95 | 609.95 | 7.80% | 3,236 |
| Feb 6, 2026 | 536.70 | 568.10 | 530.00 | 565.80 | 565.80 | 5.75% | 784 |
| Feb 5, 2026 | 532.95 | 545.00 | 530.10 | 535.05 | 535.05 | -0.30% | 2,104 |
| Feb 4, 2026 | 525.00 | 558.35 | 525.00 | 536.65 | 536.65 | -3.39% | 1,500 |
| Feb 3, 2026 | 569.00 | 569.00 | 547.40 | 555.50 | 555.50 | -0.57% | 992 |
| Feb 2, 2026 | 539.95 | 559.70 | 528.00 | 558.70 | 558.70 | 3.01% | 1,397 |
| Feb 1, 2026 | 548.15 | 554.00 | 541.00 | 542.35 | 542.35 | -1.27% | 552 |
| Jan 30, 2026 | 538.00 | 571.40 | 538.00 | 549.35 | 549.35 | 0.62% | 1,889 |
| Jan 29, 2026 | 556.00 | 557.00 | 542.55 | 545.95 | 545.95 | -1.30% | 78 |
| Jan 28, 2026 | 556.45 | 569.75 | 552.05 | 553.15 | 553.15 | 1.15% | 386 |
| Jan 27, 2026 | 550.00 | 565.95 | 545.40 | 546.85 | 546.85 | 0.27% | 678 |
| Jan 23, 2026 | 555.05 | 555.05 | 536.00 | 545.40 | 545.40 | -1.74% | 1,458 |
| Jan 22, 2026 | 540.00 | 572.70 | 540.00 | 555.05 | 555.05 | 1.62% | 869 |
| Jan 21, 2026 | 552.05 | 565.60 | 540.50 | 546.20 | 546.20 | -2.60% | 1,716 |
| Jan 20, 2026 | 557.65 | 572.60 | 546.60 | 560.80 | 560.80 | -0.02% | 1,991 |
| Jan 19, 2026 | 560.00 | 619.90 | 558.00 | 560.90 | 560.90 | -0.74% | 6,029 |
| Jan 16, 2026 | 547.00 | 596.60 | 546.00 | 565.10 | 565.10 | 3.58% | 2,708 |
| Jan 14, 2026 | 555.55 | 564.70 | 540.00 | 545.55 | 545.55 | -0.83% | 1,121 |
| Jan 13, 2026 | 558.15 | 576.70 | 548.00 | 550.10 | 550.10 | -2.13% | 2,482 |
| Jan 12, 2026 | 575.95 | 578.55 | 552.35 | 562.10 | 562.10 | -3.53% | 1,949 |
| Jan 9, 2026 | 590.00 | 602.90 | 579.30 | 582.65 | 582.65 | -1.91% | 1,654 |
| Jan 8, 2026 | 600.90 | 600.90 | 586.20 | 594.00 | 594.00 | -0.51% | 83 |
| Jan 7, 2026 | 604.05 | 607.10 | 596.15 | 597.05 | 597.05 | -1.18% | 540 |
| Jan 6, 2026 | 612.50 | 612.50 | 602.00 | 604.15 | 604.15 | -2.75% | 424 |
| Jan 5, 2026 | 617.20 | 624.15 | 608.00 | 621.25 | 621.25 | 1.39% | 3,334 |
| Jan 2, 2026 | 617.00 | 625.80 | 609.25 | 612.75 | 612.75 | -0.54% | 871 |
| Jan 1, 2026 | 614.40 | 622.05 | 608.00 | 616.10 | 616.10 | 0.47% | 840 |
| Dec 31, 2025 | 582.65 | 618.00 | 580.00 | 613.20 | 613.20 | 4.78% | 2,504 |
| Dec 30, 2025 | 584.00 | 590.40 | 568.90 | 585.25 | 585.25 | 0.10% | 1,380 |
| Dec 29, 2025 | 599.30 | 602.40 | 578.20 | 584.65 | 584.65 | -2.31% | 4,219 |
| Dec 26, 2025 | 617.65 | 628.65 | 597.55 | 598.50 | 598.50 | -2.65% | 2,128 |
| Dec 24, 2025 | 631.25 | 633.35 | 612.00 | 614.80 | 614.80 | -2.81% | 4,161 |
| Dec 23, 2025 | 623.85 | 645.25 | 623.85 | 632.60 | 632.60 | 1.29% | 259 |
| Dec 22, 2025 | 616.10 | 641.70 | 616.10 | 624.55 | 624.55 | -0.26% | 932 |
| Dec 19, 2025 | 639.55 | 645.35 | 622.35 | 626.15 | 626.15 | -2.61% | 579 |
| Dec 18, 2025 | 646.30 | 657.65 | 638.70 | 642.95 | 642.95 | -1.64% | 287 |
| Dec 17, 2025 | 642.30 | 670.50 | 642.30 | 653.65 | 653.65 | 0.84% | 784 |
| Dec 16, 2025 | 629.20 | 661.75 | 628.70 | 648.20 | 648.20 | 2.30% | 884 |
| Dec 15, 2025 | 627.75 | 648.15 | 624.90 | 633.60 | 633.60 | -0.51% | 10,376 |
| Dec 12, 2025 | 640.85 | 645.95 | 623.95 | 636.85 | 636.85 | 0.23% | 885 |
| Dec 11, 2025 | 607.00 | 645.00 | 601.20 | 635.40 | 635.40 | 3.05% | 1,201 |
| Dec 10, 2025 | 598.10 | 641.40 | 598.10 | 616.60 | 616.60 | 3.67% | 906 |
| Dec 9, 2025 | 602.00 | 602.00 | 586.80 | 594.75 | 594.75 | -1.40% | 3,999 |
| Dec 8, 2025 | 632.80 | 632.80 | 598.10 | 603.20 | 603.20 | -3.49% | 2,359 |
| Dec 5, 2025 | 620.00 | 640.95 | 620.00 | 625.00 | 625.00 | -2.78% | 488 |
| Dec 4, 2025 | 631.35 | 650.00 | 621.20 | 642.85 | 642.85 | 2.65% | 787 |
| Dec 3, 2025 | 642.00 | 642.00 | 624.65 | 626.25 | 626.25 | -2.68% | 272 |
| Dec 2, 2025 | 644.95 | 644.95 | 632.00 | 643.50 | 643.50 | -0.56% | 406 |