BSE - Delayed Quote INR
Suyog Telematics Limited (SUYOG.BO)
At close: November 14 at 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 1,730.00 | 1,760.00 | 1,697.00 | 1,742.00 | 1,742.00 | 10,341 |
| Nov 13, 2024 | 1,775.00 | 1,795.00 | 1,693.20 | 1,707.55 | 1,707.55 | 14,370 |
| Nov 12, 2024 | 1,805.00 | 1,884.55 | 1,777.15 | 1,792.70 | 1,792.70 | 9,910 |
| Nov 11, 2024 | 1,850.00 | 1,850.00 | 1,769.10 | 1,778.75 | 1,778.75 | 6,693 |
| Nov 8, 2024 | 1,913.00 | 1,943.60 | 1,806.10 | 1,822.95 | 1,822.95 | 23,266 |
| Nov 7, 2024 | 1,706.55 | 1,898.40 | 1,686.10 | 1,873.20 | 1,873.20 | 36,266 |
| Nov 6, 2024 | 1,665.60 | 1,712.15 | 1,657.20 | 1,706.55 | 1,706.55 | 5,069 |
| Nov 4, 2024 | 1,653.15 | 1,676.55 | 1,619.80 | 1,637.10 | 1,637.10 | 1,802 |
| Nov 1, 2024 | 1,680.60 | 1,700.00 | 1,626.15 | 1,653.10 | 1,653.10 | 4,311 |
| Oct 31, 2024 | 1,606.45 | 1,653.40 | 1,595.00 | 1,639.60 | 1,639.60 | 3,911 |
| Oct 29, 2024 | 1,563.95 | 1,611.70 | 1,511.00 | 1,571.30 | 1,571.30 | 5,959 |
| Oct 28, 2024 | 1,543.45 | 1,550.00 | 1,492.55 | 1,517.40 | 1,517.40 | 8,082 |
| Oct 25, 2024 | 1,601.00 | 1,609.50 | 1,505.25 | 1,528.30 | 1,528.30 | 10,219 |
| Oct 24, 2024 | 1,610.90 | 1,661.55 | 1,560.25 | 1,613.70 | 1,613.70 | 4,121 |
| Oct 23, 2024 | 1,595.05 | 1,642.75 | 1,564.10 | 1,622.90 | 1,622.90 | 5,072 |
| Oct 22, 2024 | 1,701.60 | 1,701.60 | 1,573.25 | 1,593.65 | 1,593.65 | 8,178 |
| Oct 21, 2024 | 1,761.55 | 1,771.00 | 1,662.55 | 1,689.05 | 1,689.05 | 10,548 |
| Oct 18, 2024 | 1,698.00 | 1,744.45 | 1,662.50 | 1,730.30 | 1,730.30 | 12,163 |
| Oct 17, 2024 | 1,734.00 | 1,734.00 | 1,687.25 | 1,700.15 | 1,700.15 | 9,934 |
| Oct 16, 2024 | 1,701.05 | 1,718.75 | 1,660.10 | 1,701.20 | 1,701.20 | 10,696 |
| Oct 15, 2024 | 1,630.05 | 1,724.90 | 1,630.05 | 1,701.10 | 1,701.10 | 13,290 |
| Oct 14, 2024 | 1,617.15 | 1,630.95 | 1,590.00 | 1,616.65 | 1,616.65 | 977 |
| Oct 11, 2024 | 1,605.30 | 1,635.95 | 1,572.05 | 1,613.30 | 1,613.30 | 3,727 |
| Oct 10, 2024 | 1,603.45 | 1,635.00 | 1,598.20 | 1,605.30 | 1,605.30 | 5,719 |
| Oct 9, 2024 | 1,605.00 | 1,605.00 | 1,575.05 | 1,586.85 | 1,586.85 | 4,694 |
| Oct 8, 2024 | 1,550.00 | 1,598.00 | 1,488.05 | 1,594.80 | 1,594.80 | 5,516 |
| Oct 7, 2024 | 1,547.60 | 1,569.95 | 1,470.00 | 1,523.10 | 1,523.10 | 7,481 |
| Oct 4, 2024 | 1,550.00 | 1,570.00 | 1,501.00 | 1,547.60 | 1,547.60 | 17,840 |
| Oct 3, 2024 | 1,550.50 | 1,566.45 | 1,484.60 | 1,557.35 | 1,557.35 | 14,519 |
| Oct 1, 2024 | 1,621.00 | 1,625.10 | 1,559.00 | 1,563.30 | 1,563.30 | 3,332 |
| Sep 30, 2024 | 1,660.05 | 1,695.00 | 1,586.00 | 1,592.40 | 1,592.40 | 13,468 |
| Sep 27, 2024 | 1,558.00 | 1,639.90 | 1,558.00 | 1,629.30 | 1,629.30 | 3,393 |
| Sep 26, 2024 | 1,639.50 | 1,648.05 | 1,561.45 | 1,579.10 | 1,579.10 | 7,338 |
| Sep 25, 2024 | 1,695.00 | 1,695.00 | 1,629.75 | 1,639.95 | 1,639.95 | 7,725 |
| Sep 24, 2024 | 1,615.00 | 1,650.10 | 1,608.25 | 1,639.70 | 1,639.70 | 11,599 |
| Sep 23, 2024 | 1,590.00 | 1,647.10 | 1,590.00 | 1,628.45 | 1,628.45 | 14,596 |
| Sep 20, 2024 | 1,548.85 | 1,590.00 | 1,537.10 | 1,569.30 | 1,569.30 | 2,785 |
| Sep 19, 2024 | 1,600.00 | 1,612.00 | 1,500.00 | 1,545.90 | 1,545.90 | 25,986 |
| Sep 18, 2024 | 1,616.50 | 1,633.35 | 1,563.95 | 1,585.00 | 1,585.00 | 4,501 |
| Sep 17, 2024 | 1,597.85 | 1,631.45 | 1,595.00 | 1,607.65 | 1,607.65 | 2,876 |
| Sep 16, 2024 | 1,691.65 | 1,691.65 | 1,585.70 | 1,596.10 | 1,596.10 | 4,984 |
| Sep 13, 2024 | 1,682.20 | 1,713.95 | 1,625.00 | 1,644.80 | 1,644.80 | 15,893 |
| Sep 12, 2024 | 1,745.00 | 1,745.00 | 1,651.05 | 1,677.85 | 1,677.85 | 17,766 |
| Sep 11, 2024 | 1,730.00 | 1,730.00 | 1,645.45 | 1,653.85 | 1,653.85 | 9,642 |
| Sep 10, 2024 | 1,710.00 | 1,774.00 | 1,710.00 | 1,729.50 | 1,729.50 | 7,964 |
| Sep 9, 2024 | 1,584.90 | 1,728.20 | 1,580.10 | 1,700.45 | 1,700.45 | 20,371 |
| Sep 6, 2024 | 1,555.15 | 1,594.25 | 1,510.45 | 1,579.25 | 1,579.25 | 12,430 |
| Sep 5, 2024 | 1,546.00 | 1,567.40 | 1,495.00 | 1,535.25 | 1,535.25 | 6,904 |
| Sep 4, 2024 | 1,561.50 | 1,593.95 | 1,531.50 | 1,542.25 | 1,542.25 | 6,481 |
| Sep 3, 2024 | 1,655.75 | 1,655.75 | 1,537.15 | 1,556.55 | 1,556.55 | 26,414 |
| Sep 2, 2024 | 1,659.20 | 1,697.15 | 1,602.05 | 1,623.25 | 1,623.25 | 4,331 |
| Aug 30, 2024 | 1.25 Dividend | |||||
| Aug 30, 2024 | 1,661.55 | 1,674.35 | 1,624.10 | 1,659.20 | 1,659.20 | 8,654 |
| Aug 29, 2024 | 1,699.00 | 1,707.00 | 1,607.80 | 1,628.80 | 1,627.55 | 15,812 |
| Aug 28, 2024 | 1,728.00 | 1,729.85 | 1,652.55 | 1,673.75 | 1,672.47 | 9,772 |
| Aug 26, 2024 | 1,696.00 | 1,709.25 | 1,658.45 | 1,679.80 | 1,678.51 | 7,443 |
| Aug 23, 2024 | 1,645.75 | 1,731.95 | 1,600.60 | 1,673.10 | 1,671.82 | 47,859 |
| Aug 22, 2024 | 1,475.05 | 1,669.00 | 1,475.05 | 1,629.80 | 1,628.55 | 56,957 |
| Aug 21, 2024 | 1,498.95 | 1,505.00 | 1,460.95 | 1,474.70 | 1,473.57 | 11,880 |
| Aug 20, 2024 | 1,518.90 | 1,520.00 | 1,472.05 | 1,476.70 | 1,475.57 | 21,909 |
| Aug 19, 2024 | 1,489.85 | 1,524.95 | 1,471.20 | 1,498.25 | 1,497.10 | 54,806 |
| Aug 16, 2024 | 1,539.90 | 1,539.90 | 1,456.00 | 1,468.00 | 1,466.87 | 57,426 |
| Aug 14, 2024 | 1,475.00 | 1,525.00 | 1,455.05 | 1,470.90 | 1,469.77 | 24,683 |
| Aug 13, 2024 | 1,549.90 | 1,574.85 | 1,450.00 | 1,454.85 | 1,453.73 | 65,828 |