Price Data Selection & Download
Telogica Share Price All Time Records & Statistics (Jun 2023 - May 2026)
569 daily OHLCV records on BSE from June 2023 to May 2026. Explore TELOGICA intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹27.83
September 17, 2024
BSE Exchange
Share Price All Time Low
₹5.69
July 10, 2023
BSE Exchange
Highest Volume Trading Day
439,210
September 09, 2024 • ₹22.50
BSE Exchange
Share Price History Data (Jun 2023 - May 2026)
TELOGICA daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹10.85 | ₹10.94 | ₹9.97 | ₹9.97 | 15,553 |
| 2026-05-20 | ₹10.84 | ₹10.84 | ₹9.98 | ₹10.49 | 21,951 |
| 2026-05-19 | ₹11.45 | ₹11.45 | ₹10.43 | ₹10.50 | 4,908 |
| 2026-05-18 | ₹11.45 | ₹11.45 | ₹10.93 | ₹10.97 | 6,148 |
| 2026-05-15 | ₹11.50 | ₹11.50 | ₹10.98 | ₹11.50 | 2,344 |
| 2026-05-14 | ₹11.57 | ₹12.25 | ₹11.39 | ₹11.55 | 21,256 |
| 2026-05-13 | ₹12.04 | ₹12.04 | ₹11.43 | ₹11.98 | 7,460 |
| 2026-05-12 | ₹11.70 | ₹12.00 | ₹11.07 | ₹11.99 | 9,089 |
| 2026-05-11 | ₹12.45 | ₹12.45 | ₹11.60 | ₹11.65 | 8,133 |
| 2026-05-08 | ₹12.84 | ₹12.84 | ₹12.21 | ₹12.21 | 8,776 |
| 2026-05-07 | ₹12.25 | ₹12.85 | ₹11.88 | ₹12.85 | 23,552 |
| 2026-05-06 | ₹12.88 | ₹12.88 | ₹12.24 | ₹12.25 | 5,483 |
| 2026-05-05 | ₹12.99 | ₹12.99 | ₹12.00 | ₹12.88 | 15,773 |
| 2026-05-04 | ₹12.25 | ₹13.00 | ₹12.25 | ₹12.58 | 9,146 |
| 2026-04-30 | ₹12.92 | ₹12.92 | ₹12.15 | ₹12.50 | 5,340 |
| 2026-04-29 | ₹13.22 | ₹13.22 | ₹12.43 | ₹12.68 | 13,606 |
| 2026-04-28 | ₹13.02 | ₹13.35 | ₹12.20 | ₹13.22 | 42,875 |
| 2026-04-27 | ₹14.70 | ₹14.70 | ₹12.55 | ₹12.90 | 31,893 |
| 2026-04-24 | ₹13.50 | ₹14.00 | ₹13.14 | ₹13.89 | 61,780 |
| 2026-04-23 | ₹14.44 | ₹15.88 | ₹13.12 | ₹13.46 | 116,355 |
| 2026-04-22 | ₹13.75 | ₹15.18 | ₹12.43 | ₹14.44 | 153,913 |
| 2026-04-21 | ₹11.30 | ₹13.54 | ₹10.82 | ₹13.36 | 295,934 |
| 2026-04-20 | ₹12.42 | ₹12.42 | ₹11.05 | ₹11.29 | 99,259 |
| 2026-04-17 | ₹10.69 | ₹11.84 | ₹10.69 | ₹11.63 | 152,345 |
| 2026-04-16 | ₹10.11 | ₹10.99 | ₹9.11 | ₹10.69 | 31,209 |
| 2026-04-15 | ₹10.39 | ₹10.39 | ₹8.90 | ₹10.02 | 14,572 |
| 2026-04-13 | ₹10.37 | ₹10.37 | ₹9.06 | ₹9.71 | 12,509 |
| 2026-04-10 | ₹10.18 | ₹10.18 | ₹9.25 | ₹10.01 | 14,751 |
| 2026-04-09 | ₹10.35 | ₹10.35 | ₹9.15 | ₹9.23 | 4,108 |
| 2026-04-08 | ₹9.17 | ₹10.20 | ₹9.17 | ₹9.99 | 28,939 |
| 2026-04-07 | ₹9.35 | ₹9.50 | ₹9.14 | ₹9.17 | 2,852 |
| 2026-04-06 | ₹8.81 | ₹9.14 | ₹8.79 | ₹9.14 | 25,364 |
| 2026-04-02 | ₹9.14 | ₹9.14 | ₹8.00 | ₹8.31 | 24,774 |
| 2026-04-01 | ₹9.40 | ₹9.40 | ₹8.82 | ₹8.82 | 15,985 |
| 2026-03-30 | ₹8.51 | ₹8.70 | ₹8.02 | ₹8.69 | 2,096 |
| 2026-03-27 | ₹9.28 | ₹9.28 | ₹8.51 | ₹8.70 | 12,235 |
| 2026-03-25 | ₹9.69 | ₹9.69 | ₹8.25 | ₹9.10 | 3,225 |
| 2026-03-24 | ₹8.95 | ₹9.44 | ₹8.16 | ₹8.95 | 4,874 |
| 2026-03-23 | ₹9.65 | ₹9.65 | ₹8.67 | ₹8.75 | 9,826 |
| 2026-03-20 | ₹9.74 | ₹9.74 | ₹9.00 | ₹9.46 | 1,776 |
| 2026-03-19 | ₹10.30 | ₹10.30 | ₹9.21 | ₹9.26 | 19,310 |
| 2026-03-18 | ₹9.38 | ₹10.14 | ₹9.38 | ₹9.90 | 21,402 |
| 2026-03-17 | ₹10.46 | ₹10.46 | ₹9.18 | ₹9.38 | 19,193 |
| 2026-03-16 | ₹9.05 | ₹9.95 | ₹8.62 | ₹9.68 | 22,591 |
| 2026-03-13 | ₹10.42 | ₹10.42 | ₹8.75 | ₹9.05 | 26,838 |
| 2026-03-12 | ₹8.51 | ₹9.73 | ₹8.51 | ₹9.72 | 14,537 |
| 2026-03-11 | ₹9.99 | ₹9.99 | ₹9.10 | ₹9.23 | 6,854 |
| 2026-03-10 | ₹10.00 | ₹10.00 | ₹9.22 | ₹9.64 | 3,732 |
| 2026-03-09 | ₹9.87 | ₹9.87 | ₹9.11 | ₹9.60 | 7,505 |
| 2026-03-06 | ₹10.25 | ₹10.25 | ₹9.41 | ₹9.73 | 7,609 |
| 2026-03-05 | ₹10.34 | ₹10.34 | ₹8.85 | ₹9.83 | 6,078 |
| 2026-03-04 | ₹9.88 | ₹9.88 | ₹8.57 | ₹9.62 | 6,118 |
| 2026-03-02 | ₹9.29 | ₹9.98 | ₹8.73 | ₹9.15 | 11,281 |
| 2026-02-27 | ₹10.10 | ₹10.28 | ₹9.40 | ₹9.48 | 3,149 |
| 2026-02-26 | ₹9.22 | ₹10.00 | ₹9.22 | ₹9.99 | 1,297 |
| 2026-02-25 | ₹10.00 | ₹10.20 | ₹9.30 | ₹9.41 | 7,308 |
| 2026-02-24 | ₹9.84 | ₹9.90 | ₹9.16 | ₹9.78 | 13,795 |
| 2026-02-23 | ₹9.92 | ₹10.24 | ₹9.21 | ₹9.61 | 10,387 |
| 2026-02-20 | ₹9.13 | ₹10.40 | ₹9.13 | ₹9.68 | 4,083 |
| 2026-02-19 | ₹9.98 | ₹10.20 | ₹9.10 | ₹10.03 | 19,753 |
| 2026-02-18 | ₹9.76 | ₹9.76 | ₹8.62 | ₹9.37 | 29,077 |
| 2026-02-17 | ₹10.88 | ₹10.88 | ₹9.11 | ₹9.27 | 45,216 |
| 2026-02-16 | ₹10.07 | ₹10.16 | ₹10.00 | ₹10.00 | 2,025 |
| 2026-02-13 | ₹10.90 | ₹10.90 | ₹9.63 | ₹10.28 | 2,486 |
| 2026-02-12 | ₹9.50 | ₹10.48 | ₹9.50 | ₹10.35 | 34,987 |
| 2026-02-11 | ₹10.44 | ₹10.74 | ₹9.50 | ₹9.59 | 23,516 |
| 2026-02-10 | ₹10.73 | ₹11.45 | ₹10.08 | ₹10.14 | 48,302 |
| 2026-02-09 | ₹10.93 | ₹11.06 | ₹9.70 | ₹10.52 | 35,606 |
| 2026-02-06 | ₹11.00 | ₹11.00 | ₹9.75 | ₹10.06 | 9,179 |
| 2026-02-05 | ₹10.10 | ₹11.05 | ₹9.60 | ₹10.40 | 30,208 |
| 2026-02-04 | ₹10.06 | ₹10.06 | ₹9.33 | ₹10.06 | 24,205 |
| 2026-02-03 | ₹9.32 | ₹9.59 | ₹9.32 | ₹9.59 | 33,767 |
| 2026-02-02 | ₹9.17 | ₹9.17 | ₹8.71 | ₹9.14 | 16,423 |
| 2026-02-01 | ₹8.74 | ₹8.74 | ₹8.52 | ₹8.74 | 14,615 |
| 2026-01-30 | ₹8.72 | ₹9.06 | ₹8.28 | ₹8.33 | 38,835 |
| 2026-01-29 | ₹9.07 | ₹9.10 | ₹8.61 | ₹8.71 | 2,676 |
| 2026-01-28 | ₹8.88 | ₹9.07 | ₹8.88 | ₹9.06 | 3,195 |
| 2026-01-27 | ₹9.05 | ₹9.05 | ₹8.62 | ₹8.71 | 6,702 |
| 2026-01-23 | ₹9.08 | ₹9.76 | ₹9.04 | ₹9.04 | 418 |
| 2026-01-22 | ₹9.28 | ₹9.40 | ₹9.24 | ₹9.40 | 2,161 |
| 2026-01-21 | ₹9.15 | ₹9.15 | ₹8.67 | ₹9.01 | 20,357 |
| 2026-01-20 | ₹9.14 | ₹9.35 | ₹9.05 | ₹9.10 | 22,667 |
| 2026-01-19 | ₹9.14 | ₹9.57 | ₹9.14 | ₹9.50 | 10,079 |
| 2026-01-16 | ₹9.53 | ₹9.57 | ₹9.07 | ₹9.12 | 5,632 |
| 2026-01-14 | ₹9.58 | ₹9.58 | ₹9.17 | ₹9.34 | 6,063 |
| 2026-01-13 | ₹9.54 | ₹9.87 | ₹9.54 | ₹9.58 | 3,150 |
| 2026-01-12 | ₹10.11 | ₹10.11 | ₹9.48 | ₹9.54 | 25,844 |
| 2026-01-09 | ₹10.18 | ₹10.18 | ₹9.90 | ₹9.91 | 1,256 |
| 2026-01-08 | ₹10.35 | ₹10.59 | ₹9.64 | ₹9.98 | 12,866 |
| 2026-01-07 | ₹9.90 | ₹10.10 | ₹9.40 | ₹10.10 | 47,015 |
| 2026-01-06 | ₹9.52 | ₹9.98 | ₹9.52 | ₹9.62 | 3,165 |
| 2026-01-05 | ₹10.18 | ₹10.18 | ₹9.36 | ₹9.86 | 8,237 |
| 2026-01-02 | ₹9.89 | ₹10.36 | ₹9.73 | ₹9.81 | 194,421 |
| 2026-01-01 | ₹9.67 | ₹10.34 | ₹9.67 | ₹10.24 | 17,178 |
Telogica Share Price Performance Analysis (Jun 2023 - May 2026)
TELOGICA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.64%
₹10.24 → ₹9.97
Year to Date
Price Volatility
13.41%
Low Volatility
Year to Date
Average Daily Volume
25,067
Year to Date Average
BSE Exchange
Telogica Share Price History – Frequently Asked Questions
Common questions about TELOGICA historical data and records. Examine TELOGICA earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Telogica (TELOGICA)?
The all-time high share price of Telogica was ₹27.83 recorded on September 17, 2024 on the BSE exchange.
What is the all-time low share price of Telogica (TELOGICA)?
The all-time low share price of Telogica was ₹5.69 recorded on July 10, 2023 on the BSE exchange.
How can I download TELOGICA historical share price data?
You can download Telogica historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TELOGICA shares?
The highest trading volume day for Telogica was 439,210 shares traded on September 09, 2024 on the BSE exchange, with share price at ₹22.5.