Suyog Telematics Ltd. SUYOG
NSE · India · Industrial Services
INR 676.00-19.10 (-2.75%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 689.90 | -0.75% | INR 685.95 | INR 765.00 | INR 660.00 | 98.15K |
| 2026-09-30 | INR 695.10 | +0.75% | INR 710.00 | INR 725.00 | INR 670.00 | 70.24K |
| 2026-09-29 | INR 689.95 | +7.49% | INR 643.80 | INR 710.00 | INR 625.80 | 60.55K |
| 2026-09-28 | INR 641.90 | -1.31% | INR 656.00 | INR 662.55 | INR 623.50 |
| 13.66K |
| 2026-09-25 | INR 650.40 | -1.48% | INR 674.00 | INR 674.00 | INR 645.35 | 12.75K |
| 2026-09-24 | INR 660.15 | -1.70% | INR 680.00 | INR 680.05 | INR 656.00 | 9.01K |
| 2026-09-23 | INR 671.55 | +4.17% | INR 650.60 | INR 676.00 | INR 649.05 | 15.61K |
| 2026-09-22 | INR 644.65 | -0.55% | INR 654.90 | INR 658.50 | INR 641.50 | 15.03K |
| 2026-09-21 | INR 648.20 | -0.18% | INR 647.45 | INR 655.00 | INR 644.00 | 11.83K |
| 2026-09-18 | INR 649.40 | -2.24% | INR 671.50 | INR 671.50 | INR 645.20 | 25.19K |
| 2026-09-17 | INR 664.25 | +1.05% | INR 664.75 | INR 671.90 | INR 660.00 | 5.68K |
| 2026-09-16 | INR 657.35 | +2.14% | INR 647.95 | INR 668.80 | INR 643.05 | 17.25K |
| 2026-09-15 | INR 643.60 | -1.06% | INR 652.95 | INR 664.75 | INR 639.00 | 26.00K |
| 2026-09-14 | INR 650.50 | 0.00% | INR 650.50 | INR 650.50 | INR 650.50 | 0 |
| 2026-09-11 | INR 650.50 | -2.82% | INR 661.05 | INR 679.60 | INR 645.05 | 46.74K |
| 2026-09-10 | INR 669.40 | -2.89% | INR 691.00 | INR 700.00 | INR 662.20 | 27.27K |
| 2026-09-09 | INR 689.35 | -3.41% | INR 717.50 | INR 739.80 | INR 680.40 | 77.11K |
| 2026-09-08 | INR 713.65 | -0.68% | INR 724.80 | INR 740.00 | INR 705.55 | 38.57K |
| 2026-09-07 | INR 718.50 | -1.74% | INR 723.60 | INR 739.60 | INR 711.30 | 60.32K |
| 2026-09-04 | INR 731.20 | -0.83% | INR 747.55 | INR 747.55 | INR 723.00 | 10.65K |
| 2026-09-03 | INR 737.30 | +0.81% | INR 738.50 | INR 747.80 | INR 730.30 | 19.41K |
| 2026-09-02 | INR 731.35 | -0.73% | INR 737.75 | INR 751.50 | INR 721.00 | 19.23K |
| 2026-09-01 | INR 736.70 | -0.55% | INR 752.00 | INR 752.00 | INR 730.10 | 19.28K |
| 2026-08-31 | INR 740.75 | -0.61% | INR 745.30 | INR 753.65 | INR 732.90 | 18.15K |
| 2026-08-28 | INR 745.30 | -2.56% | INR 766.50 | INR 771.00 | INR 735.10 | 17.33K |
| 2026-08-27 | INR 764.85 | +1.20% | INR 768.00 | INR 769.10 | INR 750.00 | 15.07K |
| 2026-08-26 | INR 755.80 | +1.83% | INR 748.65 | INR 770.80 | INR 746.05 | 13.36K |
| 2026-08-25 | INR 742.20 | -0.56% | INR 748.20 | INR 755.95 | INR 740.00 | 9.56K |
| 2026-08-24 | INR 746.35 | -0.33% | INR 759.00 | INR 777.65 | INR 737.00 | 54.63K |
| 2026-08-21 | INR 748.80 | +1.12% | INR 737.00 | INR 769.45 | INR 725.50 | 28.76K |
| 2026-08-20 | INR 740.50 | -2.47% | INR 759.25 | INR 766.00 | INR 730.00 | 36.23K |
| 2026-08-19 | INR 759.25 | -5.24% | INR 801.85 | INR 805.05 | INR 750.50 | 90.24K |
| 2026-08-18 | INR 801.20 | -1.55% | INR 820.05 | INR 834.40 | INR 787.30 | 25.28K |
| 2026-08-17 | INR 813.85 | -2.15% | INR 825.00 | INR 829.50 | INR 804.10 | 16.78K |
| 2026-08-14 | INR 831.75 | +0.22% | INR 825.00 | INR 849.00 | INR 812.15 | 10.71K |
| 2026-08-13 | INR 829.95 | -0.08% | INR 815.00 | INR 870.00 | INR 812.00 | 13.67K |
| 2026-08-12 | INR 830.60 | -2.89% | INR 842.50 | INR 850.00 | INR 802.50 | 57.66K |
| 2026-08-11 | INR 855.30 | +0.39% | INR 855.00 | INR 880.75 | INR 844.20 | 24.53K |
| 2026-08-10 | INR 852.00 | -3.23% | INR 870.05 | INR 890.00 | INR 842.50 | 22.12K |
| 2026-08-07 | INR 880.45 | +2.08% | INR 850.00 | INR 884.90 | INR 845.00 | 41.57K |
| 2026-08-06 | INR 862.55 | +2.75% | INR 845.75 | INR 870.95 | INR 833.00 | 19.66K |
| 2026-08-05 | INR 839.50 | -1.53% | INR 852.55 | INR 866.45 | INR 835.00 | 27.06K |
| 2026-08-04 | INR 852.55 | -1.52% | INR 872.15 | INR 881.00 | INR 831.60 | 14.41K |
| 2026-08-03 | INR 865.70 | -0.06% | INR 875.00 | INR 883.10 | INR 858.20 | 15.73K |
| 2026-07-31 | INR 866.25 | +0.64% | INR 867.55 | INR 879.45 | INR 856.00 | 16.08K |
| 2026-07-30 | INR 860.75 | -1.65% | INR 877.40 | INR 894.95 | INR 850.40 | 12.94K |
| 2026-07-29 | INR 875.20 | -1.56% | INR 885.75 | INR 891.70 | INR 860.20 | 28.93K |
| 2026-07-28 | INR 889.10 | +0.42% | INR 884.75 | INR 892.00 | INR 866.85 | 17.75K |
| 2026-07-27 | INR 885.40 | +4.11% | INR 860.00 | INR 896.00 | INR 849.30 | 39.42K |
| 2026-07-24 | INR 850.45 | +1.11% | INR 834.90 | INR 859.90 | INR 820.05 | 16.75K |
| 2026-07-23 | INR 841.10 | -1.25% | INR 843.25 | INR 850.90 | INR 830.00 | 16.94K |
| 2026-07-22 | INR 851.75 | +1.24% | INR 835.05 | INR 854.95 | INR 826.20 | 14.27K |
| 2026-07-21 | INR 841.35 | -0.30% | INR 857.50 | INR 857.50 | INR 838.20 | 7.59K |
| 2026-07-20 | INR 843.85 | -0.71% | INR 852.90 | INR 858.00 | INR 828.00 | 18.26K |
| 2026-07-17 | INR 849.85 | -0.94% | INR 859.90 | INR 864.90 | INR 833.05 | 31.44K |
| 2026-07-16 | INR 857.90 | -1.74% | INR 880.50 | INR 880.50 | INR 852.05 | 37.72K |
| 2026-07-15 | INR 873.05 | +0.67% | INR 874.45 | INR 880.00 | INR 865.05 | 19.13K |
| 2026-07-14 | INR 867.25 | -0.74% | INR 878.45 | INR 894.95 | INR 853.60 | 52.71K |
| 2026-07-13 | INR 873.75 | +0.20% | INR 876.70 | INR 899.00 | INR 853.05 | 35.03K |
| 2026-07-10 | INR 872.00 | -0.65% | INR 877.95 | INR 883.10 | INR 864.60 | 19.77K |
| 2026-07-09 | INR 877.70 | +0.31% | INR 880.60 | INR 901.40 | INR 869.75 | 39.73K |
| 2026-07-08 | INR 874.95 | -2.93% | INR 885.00 | INR 900.75 | INR 861.60 | 60.34K |
| 2026-07-07 | INR 901.40 | +2.03% | INR 872.00 | INR 921.15 | INR 872.00 | 107.19K |
| 2026-07-06 | INR 883.45 | +0.75% | INR 884.70 | INR 910.80 | INR 865.45 | 87.69K |
| 2026-07-03 | INR 876.85 | +0.47% | INR 885.00 | INR 885.00 | INR 845.00 | 80.91K |
| 2026-07-02 | INR 872.75 | +4.13% | INR 850.00 | INR 877.10 | INR 841.40 | 141.95K |
| 2026-07-01 | INR 838.15 | +0.28% | INR 828.95 | INR 845.00 | INR 814.25 | 37.32K |
| 2026-06-30 | INR 835.80 | +3.77% | INR 809.70 | INR 847.40 | INR 789.00 | 82.35K |
| 2026-06-29 | INR 805.40 | +0.08% | INR 810.95 | INR 816.00 | INR 788.50 | 18.48K |
| 2026-06-26 | INR 804.75 | 0.00% | INR 804.75 | INR 804.75 | INR 804.75 | 0 |
| 2026-06-25 | INR 804.75 | +0.46% | INR 800.05 | INR 825.80 | INR 782.35 | 43.82K |
| 2026-06-24 | INR 801.05 | -2.82% | INR 831.50 | INR 833.00 | INR 795.00 | 23.87K |
| 2026-06-23 | INR 824.30 | +0.41% | INR 822.00 | INR 832.50 | INR 802.25 | 28.88K |
| 2026-06-22 | INR 820.90 | +0.97% | INR 813.05 | INR 850.00 | INR 813.05 | 91.43K |
| 2026-06-19 | INR 813.05 | +0.97% | INR 790.40 | INR 840.00 | INR 790.40 | 77.83K |
| 2026-06-18 | INR 805.20 | +1.64% | INR 816.00 | INR 850.00 | INR 799.00 | 107.63K |
| 2026-06-17 | INR 792.20 | +5.81% | INR 751.30 | INR 810.00 | INR 745.00 | 55.42K |
| 2026-06-16 | INR 748.70 | +2.13% | INR 740.45 | INR 768.70 | INR 727.00 | 22.30K |
| 2026-06-15 | INR 733.10 | +5.13% | INR 701.05 | INR 740.65 | INR 701.05 | 33.38K |
| 2026-06-12 | INR 697.30 | +3.58% | INR 683.20 | INR 702.00 | INR 673.70 | 10.36K |
| 2026-06-11 | INR 673.20 | -3.62% | INR 695.00 | INR 695.00 | INR 666.10 | 13.04K |
| 2026-06-10 | INR 698.45 | -0.21% | INR 695.00 | INR 710.95 | INR 685.00 | 28.21K |
| 2026-06-09 | INR 699.95 | +0.62% | INR 709.95 | INR 758.80 | INR 697.45 | 50.76K |
| 2026-06-08 | INR 695.65 | -5.50% | INR 736.05 | INR 755.80 | INR 688.00 | 34.13K |
| 2026-06-05 | INR 736.15 | -4.38% | INR 769.90 | INR 780.90 | INR 729.10 | 24.73K |
| 2026-06-04 | INR 769.90 | +1.36% | INR 756.00 | INR 785.00 | INR 756.00 | 24.10K |
| 2026-06-03 | INR 759.55 | -1.38% | INR 767.80 | INR 777.60 | INR 741.10 | 15.89K |
| 2026-06-02 | INR 770.20 | -1.76% | INR 775.25 | INR 778.85 | INR 760.00 | 14.49K |
| 2026-06-01 | INR 784.00 | +0.10% | INR 789.90 | INR 794.95 | INR 774.20 | 11.64K |
| 2026-05-29 | INR 783.20 | +3.30% | INR 756.05 | INR 813.60 | INR 756.05 | 74.07K |