Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Suyog Telematics Limited (SUYOG.NS)

980.00
+0.10
+(0.01%)
At close: 3:14:20 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025979.00989.00979.00980.00980.001,622
Apr 23, 2025979.90980.10979.90979.90979.902,270
Apr 22, 2025979.00979.00970.00979.00979.003,696
Apr 21, 2025965.90965.90947.00965.90965.903,854
Apr 17, 2025947.00957.15947.00947.00947.002,889
Apr 16, 2025957.15957.15957.15957.15957.153,338
Apr 15, 2025938.40938.40938.40938.40938.401,077
Apr 11, 2025920.00920.00910.00920.00920.002,201
Apr 9, 2025917.00920.00917.00917.00917.001,636
Apr 8, 2025920.00920.00911.00920.00920.003,531
Apr 7, 2025921.55947.00921.55929.55929.5522,613
Apr 4, 2025970.05970.05951.10970.05970.0528,020
Apr 3, 2025915.00923.90900.00923.90923.9011,685
Apr 2, 2025878.95879.95878.95879.95879.956,444
Apr 1, 2025770.10838.05770.10838.05838.058,342
Mar 28, 2025823.50850.50792.15798.15798.1539,024
Mar 27, 2025836.00874.95820.00833.80833.8071,820
Mar 26, 2025872.95890.00835.00842.50842.5034,545
Mar 25, 2025906.95933.00862.80872.95872.9534,149
Mar 24, 2025924.00944.00890.20908.20908.2031,194
Mar 21, 2025889.25926.00880.00921.10921.1029,852
Mar 20, 2025901.80913.00870.10889.25889.2525,563
Mar 19, 2025921.00931.95888.50901.80901.8083,493
Mar 18, 2025889.35889.35889.35889.35889.35-
Mar 17, 2025960.00960.00882.05889.35889.35112,181
Mar 13, 2025950.001,005.90922.00929.00929.00144,105
Mar 12, 2025991.051,034.00929.95935.95935.9572,131
Mar 11, 20251,071.601,071.60972.50993.45993.4561,986
Mar 10, 20251,104.451,109.951,051.551,055.751,055.7521,505
Mar 7, 20251,090.001,120.001,075.551,104.451,104.4532,323
Mar 6, 20251,068.951,093.151,044.001,086.501,086.5035,477
Mar 5, 20251,007.801,070.901,007.801,053.151,053.1527,681
Mar 4, 2025982.901,039.00971.051,006.201,006.2031,857
Mar 3, 20251,006.051,059.20941.05997.85997.8564,292
Feb 28, 20251,070.001,070.001,004.901,026.301,026.3023,178
Feb 27, 20251,138.001,138.001,070.001,077.551,077.5521,738
Feb 25, 20251,063.001,142.201,063.001,104.451,104.4542,555
Feb 24, 20251,060.101,115.951,050.001,076.551,076.5532,635
Feb 21, 20251,125.251,170.551,100.001,123.001,123.0029,488
Feb 20, 20251,147.001,149.001,074.951,125.251,125.2520,438
Feb 19, 20251,040.001,148.201,017.051,097.351,097.3556,342
Feb 18, 20251,085.001,105.701,027.651,047.101,047.1034,647
Feb 17, 20251,055.801,125.001,016.451,085.001,085.0079,010
Feb 14, 20251,139.001,149.951,018.051,043.351,043.3575,271
Feb 13, 20251,084.951,168.801,084.951,135.101,135.10139,809
Feb 12, 20251,067.001,150.05961.001,081.501,081.50305,693
Feb 11, 20251,414.001,431.951,125.601,125.951,125.95129,591
Feb 10, 20251,428.851,469.901,385.001,406.951,406.9519,973
Feb 7, 20251,480.251,493.201,435.001,458.001,458.0016,769
Feb 6, 20251,453.001,488.001,434.451,463.901,463.9025,579
Feb 5, 20251,485.001,499.901,424.001,434.301,434.3036,175
Feb 4, 20251,460.001,471.951,426.351,460.901,460.9010,890
Feb 3, 20251,539.951,540.001,424.151,443.201,443.2024,275
Feb 1, 20251,529.251,585.051,510.501,521.901,521.9013,206
Jan 31, 20251,537.001,555.051,501.801,519.951,519.9513,679
Jan 30, 20251,533.001,565.851,501.051,510.101,510.1011,538
Jan 29, 20251,519.051,571.901,508.051,538.651,538.6521,036
Jan 28, 20251,540.001,542.201,465.001,496.601,496.6032,862
Jan 27, 20251,573.001,575.001,446.001,533.101,533.1054,979
Jan 24, 20251,601.101,617.951,559.001,564.601,564.6019,058
Jan 23, 20251,588.001,630.001,575.251,598.251,598.259,913
Jan 22, 20251,628.701,644.901,529.501,604.851,604.8563,487
Jan 21, 20251,706.551,765.001,603.201,613.001,613.0015,311
Jan 20, 20251,640.801,700.001,639.651,681.351,681.3534,933
Jan 17, 20251,649.001,651.001,620.001,632.601,632.6013,413
Jan 16, 20251,636.501,658.301,616.001,638.201,638.2012,316
Jan 15, 20251,600.051,639.401,564.051,612.301,612.3028,040
Jan 14, 20251,566.001,596.551,552.551,569.451,569.4515,468
Jan 13, 20251,600.001,626.951,541.651,560.251,560.2542,332
Jan 10, 20251,635.001,662.751,582.001,617.551,617.5544,287
Jan 9, 20251,671.001,705.151,627.001,637.501,637.5035,060
Jan 8, 20251,724.001,734.601,653.101,680.051,680.0525,315
Jan 7, 20251,703.001,730.001,690.001,706.801,706.8021,475
Jan 6, 20251,799.951,800.001,675.001,691.501,691.5066,748
Jan 3, 20251,816.451,831.451,779.951,793.201,793.2023,141
Jan 2, 20251,807.301,829.901,800.001,804.401,804.4011,074
Jan 1, 20251,790.001,819.901,767.201,806.401,806.4019,847
Dec 31, 20241,810.001,810.001,728.001,761.801,761.8037,741
Dec 30, 20241,889.501,889.501,780.601,794.801,794.8060,276
Dec 27, 20241,920.951,920.951,846.151,862.151,862.1530,601
Dec 26, 20241,862.001,900.001,840.001,892.551,892.5544,579
Dec 24, 20241,908.801,911.951,855.001,861.451,861.4531,355
Dec 23, 20241,940.001,940.001,840.001,896.151,896.1564,599
Dec 20, 20241,929.951,953.451,870.901,876.851,876.8582,369
Dec 19, 20241,890.001,926.951,831.551,896.301,896.3059,060
Dec 18, 20241,879.601,968.201,860.951,896.351,896.35213,219
Dec 17, 20241,830.001,870.701,802.251,850.601,850.6035,910
Dec 16, 20241,860.001,891.951,823.351,837.101,837.1037,939
Dec 13, 20241,899.001,899.001,831.301,850.001,850.0024,036
Dec 12, 20241,870.001,899.951,852.001,876.001,876.0024,238
Dec 11, 20241,940.001,940.001,872.551,881.501,881.5033,579
Dec 10, 20241,933.001,947.701,862.001,918.701,918.70113,635
Dec 9, 20241,825.001,924.951,824.951,909.151,909.1571,035
Dec 6, 20241,845.001,859.001,799.201,823.901,823.9031,552
Dec 5, 20241,830.001,835.901,792.301,824.651,824.6525,950
Dec 4, 20241,860.001,863.951,810.651,819.251,819.2523,981
Dec 3, 20241,857.201,878.001,818.151,836.651,836.6531,780
Dec 2, 20241,899.601,924.901,825.251,857.201,857.2062,024
Nov 29, 20241,796.351,910.001,762.151,898.101,898.10102,738
Nov 28, 20241,825.001,859.901,764.751,786.501,786.5056,361
Nov 27, 20241,750.001,805.101,738.551,794.601,794.6042,330
Nov 26, 20241,785.001,830.001,731.301,744.451,744.4549,025
Nov 25, 20241,740.001,783.301,725.001,745.401,745.4029,651
Nov 22, 20241,698.251,774.401,661.051,733.351,733.3555,740
Nov 21, 20241,701.001,723.301,616.001,673.151,673.1540,953
Nov 19, 20241,737.851,783.951,660.001,683.801,683.8046,278
Nov 18, 20241,760.001,799.001,632.651,707.801,707.8044,613
Nov 14, 20241,697.001,778.301,697.001,747.151,747.1539,382
Nov 13, 20241,790.001,798.301,690.001,707.201,707.2054,922
Nov 12, 20241,785.151,880.051,775.351,790.601,790.6058,900
Nov 11, 20241,838.001,838.001,765.451,782.101,782.1043,316
Nov 8, 20241,895.001,945.051,805.001,823.801,823.80116,737
Nov 7, 20241,699.851,900.001,661.001,867.401,867.40237,136
Nov 6, 20241,678.601,713.951,655.001,704.101,704.1025,964
Nov 5, 20241,636.751,688.001,627.401,664.451,664.4519,623
Nov 4, 20241,674.851,683.851,621.651,636.751,636.7522,989
Nov 1, 20241,660.001,714.801,596.001,661.251,661.2524,899
Oct 31, 20241,605.001,668.801,594.101,637.451,637.4524,046
Oct 30, 20241,551.051,600.401,551.051,569.851,569.8518,950
Oct 29, 20241,539.901,619.951,510.651,570.001,570.0034,316
Oct 28, 20241,540.001,551.851,498.451,520.601,520.6025,124
Oct 25, 20241,628.951,628.951,502.001,525.151,525.1571,104
Oct 24, 20241,633.051,669.001,561.001,611.351,611.3535,081
Oct 23, 20241,590.001,655.951,561.001,619.701,619.7036,881
Oct 22, 20241,686.951,699.001,558.601,595.051,595.0538,312
Oct 21, 20241,750.001,786.351,661.001,686.701,686.7034,178
Oct 18, 20241,710.951,748.101,653.051,727.001,727.0034,494
Oct 17, 20241,717.701,749.001,675.001,697.651,697.6523,593
Oct 16, 20241,695.051,720.001,660.101,702.601,702.6023,485
Oct 15, 20241,650.001,724.751,638.001,695.601,695.6065,640
Oct 14, 20241,616.001,634.001,587.901,613.851,613.8511,339
Oct 11, 20241,604.251,639.801,592.001,613.601,613.6011,479
Oct 10, 20241,611.001,640.001,589.451,603.501,603.5019,301
Oct 9, 20241,605.901,606.451,575.001,588.401,588.4017,072
Oct 8, 20241,539.801,600.101,486.351,591.601,591.6024,307
Oct 7, 20241,555.001,567.951,470.001,521.251,521.2526,527
Oct 4, 20241,548.901,571.901,508.101,542.651,542.6529,334
Oct 3, 20241,566.201,584.851,480.001,554.501,554.5031,888
Oct 1, 20241,619.251,628.851,550.001,566.201,566.2013,232
Sep 30, 20241,684.001,694.401,586.051,596.601,596.6027,861
Sep 27, 20241,612.401,646.851,554.901,624.951,624.9516,892
Sep 26, 20241,641.701,652.801,568.951,584.801,584.8021,665
Sep 25, 20241,642.651,660.951,629.051,641.451,641.4524,121
Sep 24, 20241,620.051,658.951,616.601,639.651,639.6526,605
Sep 23, 20241,575.001,649.001,575.001,627.951,627.9532,336
Sep 20, 20241,551.801,598.751,535.001,572.251,572.2516,480
Sep 19, 20241,608.001,625.001,502.101,546.201,546.2056,969
Sep 18, 20241,615.001,640.951,562.551,589.301,589.3028,161
Sep 17, 20241,583.501,637.001,583.501,606.151,606.1526,578
Sep 16, 20241,675.401,680.001,581.301,602.201,602.2053,799
Sep 13, 20241,696.451,710.001,623.051,645.401,645.4047,961
Sep 12, 20241,654.051,696.001,650.201,677.351,677.3566,350
Sep 11, 20241,709.501,728.051,647.301,654.051,654.0551,446
Sep 10, 20241,728.001,777.401,699.551,726.751,726.7567,622
Sep 9, 20241,594.401,735.101,578.101,700.801,700.8090,433
Sep 6, 20241,546.451,596.501,511.451,578.151,578.1527,459
Sep 5, 20241,566.951,570.451,496.251,531.651,531.6552,137
Sep 4, 20241,543.251,595.501,525.001,543.801,543.8017,622
Sep 3, 20241,619.951,625.101,540.001,556.701,556.7055,166
Sep 2, 20241,678.801,703.801,600.001,620.301,620.3033,245
Aug 30, 2024 1.25 Dividend
Aug 30, 20241,646.251,680.351,623.101,664.001,664.0018,990
Aug 29, 20241,708.601,708.651,605.501,628.201,626.9524,918
Aug 28, 20241,735.251,735.251,650.001,673.251,671.9731,378
Aug 27, 20241,688.001,721.001,650.001,709.601,708.2949,045
Aug 26, 20241,690.251,714.001,657.301,678.901,677.6143,669
Aug 23, 20241,637.001,729.951,600.051,673.801,672.52128,218
Aug 22, 20241,485.001,670.001,478.201,627.401,626.15101,537
Aug 21, 20241,519.901,519.901,455.001,470.651,469.5213,982
Aug 20, 20241,547.901,547.901,460.101,476.251,475.1220,577