Price Data Selection & Download
Suyog Telematics Share Price All Time Records & Statistics (Aug 2024 - Jul 2026)
467 daily OHLCV records on NSE from Aug. 2024 to July 2026. Examine Suyog Telematics quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1968.20
December 18, 2024
NSE Exchange
Share Price All Time Low
₹526.50
February 01, 2026
NSE Exchange
Highest Volume Trading Day
338,867
June 10, 2025 • ₹941.75
NSE Exchange
Share Price History Data (Aug 2024 - Jul 2026)
SUYOG daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹834.90 | ₹859.90 | ₹820.05 | ₹850.45 | 16,747 |
| 2026-07-23 | ₹843.25 | ₹850.90 | ₹830.00 | ₹841.10 | 16,942 |
| 2026-07-22 | ₹835.05 | ₹854.95 | ₹826.20 | ₹851.75 | 14,271 |
| 2026-07-21 | ₹857.50 | ₹857.50 | ₹838.20 | ₹841.35 | 7,585 |
| 2026-07-20 | ₹852.90 | ₹858.00 | ₹828.00 | ₹843.85 | 18,263 |
| 2026-07-17 | ₹859.90 | ₹864.90 | ₹833.05 | ₹849.85 | 31,435 |
| 2026-07-16 | ₹880.50 | ₹880.50 | ₹852.05 | ₹857.90 | 37,719 |
| 2026-07-15 | ₹874.45 | ₹880.00 | ₹865.05 | ₹873.05 | 19,127 |
| 2026-07-14 | ₹878.45 | ₹894.95 | ₹853.60 | ₹867.25 | 52,713 |
| 2026-07-13 | ₹876.70 | ₹899.00 | ₹853.05 | ₹873.75 | 35,031 |
| 2026-07-10 | ₹877.95 | ₹883.10 | ₹864.60 | ₹872.00 | 19,767 |
| 2026-07-09 | ₹880.60 | ₹901.40 | ₹869.75 | ₹877.70 | 39,731 |
| 2026-07-08 | ₹885.00 | ₹900.75 | ₹861.60 | ₹874.95 | 60,336 |
| 2026-07-07 | ₹872.00 | ₹921.15 | ₹872.00 | ₹901.40 | 107,190 |
| 2026-07-06 | ₹884.70 | ₹910.80 | ₹865.45 | ₹883.45 | 87,692 |
| 2026-07-03 | ₹885.00 | ₹885.00 | ₹845.00 | ₹876.85 | 80,909 |
| 2026-07-02 | ₹850.00 | ₹877.10 | ₹841.40 | ₹872.75 | 141,947 |
| 2026-07-01 | ₹828.95 | ₹845.00 | ₹814.25 | ₹838.15 | 37,322 |
| 2026-06-30 | ₹809.70 | ₹847.40 | ₹789.00 | ₹835.80 | 82,354 |
| 2026-06-29 | ₹810.95 | ₹816.00 | ₹788.50 | ₹805.40 | 18,477 |
| 2026-06-25 | ₹800.05 | ₹825.80 | ₹782.35 | ₹804.75 | 43,815 |
| 2026-06-24 | ₹831.50 | ₹833.00 | ₹795.00 | ₹801.05 | 23,868 |
| 2026-06-23 | ₹822.00 | ₹832.50 | ₹802.25 | ₹824.30 | 28,880 |
| 2026-06-22 | ₹813.05 | ₹850.00 | ₹813.05 | ₹820.90 | 91,427 |
| 2026-06-19 | ₹790.40 | ₹840.00 | ₹790.40 | ₹813.05 | 77,830 |
| 2026-06-18 | ₹816.00 | ₹850.00 | ₹799.00 | ₹805.20 | 107,629 |
| 2026-06-17 | ₹751.30 | ₹810.00 | ₹745.00 | ₹792.20 | 55,418 |
| 2026-06-16 | ₹740.45 | ₹768.70 | ₹727.00 | ₹748.70 | 22,296 |
| 2026-06-15 | ₹701.05 | ₹740.65 | ₹701.05 | ₹733.10 | 33,384 |
| 2026-06-12 | ₹683.20 | ₹702.00 | ₹673.70 | ₹697.30 | 10,359 |
| 2026-06-11 | ₹695.00 | ₹695.00 | ₹666.10 | ₹673.20 | 13,035 |
| 2026-06-10 | ₹695.00 | ₹710.95 | ₹685.00 | ₹698.45 | 28,205 |
| 2026-06-09 | ₹709.95 | ₹758.80 | ₹697.45 | ₹699.95 | 50,761 |
| 2026-06-08 | ₹736.05 | ₹755.80 | ₹688.00 | ₹695.65 | 34,128 |
| 2026-06-05 | ₹769.90 | ₹780.90 | ₹729.10 | ₹736.15 | 24,731 |
| 2026-06-04 | ₹756.00 | ₹785.00 | ₹756.00 | ₹769.90 | 24,095 |
| 2026-06-03 | ₹767.80 | ₹777.60 | ₹741.10 | ₹759.55 | 15,891 |
| 2026-06-02 | ₹775.25 | ₹778.85 | ₹760.00 | ₹770.20 | 14,486 |
| 2026-06-01 | ₹789.90 | ₹794.95 | ₹774.20 | ₹784.00 | 11,641 |
| 2026-05-29 | ₹756.05 | ₹813.60 | ₹756.05 | ₹783.20 | 74,072 |
| 2026-05-27 | ₹797.00 | ₹806.05 | ₹754.00 | ₹758.15 | 63,097 |
| 2026-05-26 | ₹775.00 | ₹792.95 | ₹765.00 | ₹768.25 | 21,722 |
| 2026-05-25 | ₹810.00 | ₹810.00 | ₹765.40 | ₹774.50 | 27,320 |
| 2026-05-22 | ₹800.30 | ₹817.50 | ₹788.65 | ₹803.00 | 15,562 |
| 2026-05-21 | ₹793.05 | ₹814.90 | ₹793.05 | ₹802.50 | 20,476 |
| 2026-05-20 | ₹777.00 | ₹799.85 | ₹765.20 | ₹788.10 | 11,911 |
| 2026-05-19 | ₹788.85 | ₹788.85 | ₹757.15 | ₹776.95 | 8,665 |
| 2026-05-18 | ₹779.95 | ₹780.00 | ₹756.00 | ₹761.15 | 19,523 |
| 2026-05-15 | ₹777.05 | ₹804.80 | ₹771.85 | ₹794.95 | 29,164 |
| 2026-05-14 | ₹760.65 | ₹802.00 | ₹755.15 | ₹782.05 | 45,850 |
| 2026-05-13 | ₹783.95 | ₹796.75 | ₹750.30 | ₹760.65 | 40,898 |
| 2026-05-12 | ₹815.00 | ₹815.00 | ₹763.55 | ₹784.50 | 33,230 |
| 2026-05-11 | ₹825.25 | ₹830.00 | ₹802.00 | ₹812.90 | 27,416 |
| 2026-05-08 | ₹799.90 | ₹838.00 | ₹799.90 | ₹828.85 | 47,834 |
| 2026-05-07 | ₹756.05 | ₹810.00 | ₹752.05 | ₹796.20 | 69,727 |
| 2026-05-06 | ₹797.85 | ₹798.00 | ₹745.00 | ₹750.05 | 25,117 |
| 2026-05-05 | ₹778.50 | ₹789.70 | ₹765.30 | ₹776.10 | 14,719 |
| 2026-05-04 | ₹771.50 | ₹803.00 | ₹752.95 | ₹778.50 | 21,104 |
| 2026-04-30 | ₹769.15 | ₹772.40 | ₹731.40 | ₹763.15 | 28,592 |
| 2026-04-29 | ₹757.00 | ₹775.65 | ₹752.35 | ₹765.35 | 19,593 |
| 2026-04-28 | ₹778.00 | ₹799.10 | ₹753.00 | ₹757.50 | 30,434 |
| 2026-04-27 | ₹764.40 | ₹782.90 | ₹759.45 | ₹766.95 | 8,880 |
| 2026-04-24 | ₹787.85 | ₹787.85 | ₹750.00 | ₹753.10 | 10,342 |
| 2026-04-23 | ₹795.00 | ₹802.80 | ₹777.05 | ₹787.55 | 15,483 |
| 2026-04-22 | ₹786.50 | ₹803.40 | ₹773.50 | ₹789.20 | 10,896 |
| 2026-04-21 | ₹786.65 | ₹806.90 | ₹767.00 | ₹774.15 | 21,122 |
| 2026-04-20 | ₹813.00 | ₹813.00 | ₹765.05 | ₹782.75 | 24,985 |
| 2026-04-17 | ₹799.95 | ₹830.00 | ₹785.30 | ₹797.85 | 19,325 |
| 2026-04-16 | ₹815.00 | ₹820.00 | ₹787.00 | ₹794.95 | 21,899 |
| 2026-04-15 | ₹829.80 | ₹839.95 | ₹803.00 | ₹806.80 | 26,648 |
| 2026-04-13 | ₹815.10 | ₹843.00 | ₹805.35 | ₹823.95 | 30,687 |
| 2026-04-10 | ₹810.00 | ₹843.50 | ₹805.25 | ₹839.90 | 89,600 |
| 2026-04-09 | ₹769.00 | ₹811.00 | ₹761.00 | ₹803.45 | 140,092 |
| 2026-04-08 | ₹680.10 | ₹780.00 | ₹680.10 | ₹769.05 | 202,466 |
| 2026-04-07 | ₹646.35 | ₹688.95 | ₹645.20 | ₹673.35 | 36,629 |
| 2026-04-06 | ₹666.55 | ₹675.00 | ₹641.00 | ₹651.75 | 29,132 |
| 2026-04-02 | ₹637.20 | ₹670.00 | ₹635.35 | ₹666.55 | 25,346 |
| 2026-04-01 | ₹634.70 | ₹668.95 | ₹622.80 | ₹636.45 | 45,954 |
| 2026-03-30 | ₹598.00 | ₹628.55 | ₹582.05 | ₹614.35 | 91,587 |
| 2026-03-27 | ₹632.05 | ₹642.85 | ₹581.80 | ₹600.50 | 95,135 |
| 2026-03-25 | ₹619.85 | ₹654.95 | ₹617.30 | ₹632.60 | 57,754 |
| 2026-03-24 | ₹628.60 | ₹629.45 | ₹597.15 | ₹612.05 | 56,257 |
| 2026-03-23 | ₹672.90 | ₹675.10 | ₹600.00 | ₹611.50 | 45,907 |
| 2026-03-20 | ₹674.00 | ₹694.25 | ₹672.10 | ₹679.90 | 23,082 |
| 2026-03-19 | ₹670.00 | ₹691.90 | ₹657.15 | ₹670.75 | 30,044 |
| 2026-03-18 | ₹642.00 | ₹695.00 | ₹642.00 | ₹687.95 | 37,828 |
| 2026-03-17 | ₹647.00 | ₹658.00 | ₹626.90 | ₹640.00 | 31,379 |
| 2026-03-16 | ₹672.35 | ₹673.40 | ₹635.55 | ₹646.10 | 46,627 |
| 2026-03-13 | ₹690.05 | ₹690.80 | ₹677.85 | ₹686.10 | 26,435 |
| 2026-03-12 | ₹694.20 | ₹708.85 | ₹672.25 | ₹691.90 | 29,328 |
| 2026-03-11 | ₹695.40 | ₹715.85 | ₹681.00 | ₹687.40 | 17,053 |
| 2026-03-10 | ₹709.00 | ₹722.95 | ₹690.90 | ₹695.40 | 47,711 |
| 2026-03-09 | ₹675.00 | ₹716.00 | ₹666.00 | ₹710.05 | 31,198 |
| 2026-03-06 | ₹675.80 | ₹720.00 | ₹674.70 | ₹700.20 | 33,150 |
| 2026-03-05 | ₹678.30 | ₹686.90 | ₹659.10 | ₹680.60 | 25,531 |
| 2026-03-04 | ₹680.00 | ₹680.00 | ₹646.35 | ₹667.65 | 42,800 |
| 2026-03-02 | ₹675.00 | ₹700.00 | ₹673.95 | ₹692.10 | 21,955 |
| 2026-02-27 | ₹654.40 | ₹715.00 | ₹650.00 | ₹708.50 | 65,597 |
| 2026-02-26 | ₹652.50 | ₹674.40 | ₹652.45 | ₹657.35 | 17,319 |
| 2026-02-25 | ₹664.70 | ₹675.95 | ₹650.00 | ₹656.10 | 28,647 |
| 2026-02-24 | ₹647.55 | ₹664.40 | ₹635.30 | ₹662.75 | 13,624 |
| 2026-02-23 | ₹665.00 | ₹668.30 | ₹641.45 | ₹652.55 | 19,267 |
| 2026-02-20 | ₹655.00 | ₹662.90 | ₹640.00 | ₹648.10 | 20,612 |
| 2026-02-19 | ₹670.00 | ₹675.00 | ₹649.45 | ₹660.40 | 20,674 |
| 2026-02-18 | ₹666.00 | ₹684.00 | ₹650.40 | ₹678.75 | 24,908 |
| 2026-02-17 | ₹661.00 | ₹679.90 | ₹641.10 | ₹671.50 | 67,688 |
| 2026-02-16 | ₹673.45 | ₹675.00 | ₹629.30 | ₹638.80 | 102,673 |
| 2026-02-13 | ₹685.70 | ₹691.15 | ₹662.05 | ₹673.45 | 36,251 |
| 2026-02-12 | ₹670.00 | ₹710.00 | ₹670.00 | ₹685.70 | 132,943 |
| 2026-02-11 | ₹625.00 | ₹669.95 | ₹609.40 | ₹662.00 | 101,580 |
| 2026-02-10 | ₹618.20 | ₹620.85 | ₹593.30 | ₹613.65 | 25,625 |
| 2026-02-09 | ₹568.70 | ₹632.45 | ₹561.85 | ₹609.05 | 65,225 |
| 2026-02-06 | ₹544.50 | ₹568.70 | ₹528.00 | ₹567.40 | 44,013 |
| 2026-02-05 | ₹540.50 | ₹544.85 | ₹528.15 | ₹539.05 | 13,217 |
| 2026-02-04 | ₹550.25 | ₹560.10 | ₹532.25 | ₹535.20 | 31,372 |
| 2026-02-03 | ₹570.00 | ₹570.00 | ₹546.60 | ₹550.25 | 25,746 |
| 2026-02-02 | ₹540.80 | ₹559.60 | ₹529.10 | ₹552.40 | 25,056 |
| 2026-02-01 | ₹546.00 | ₹558.75 | ₹526.50 | ₹543.50 | 10,632 |
| 2026-01-30 | ₹547.75 | ₹565.00 | ₹535.55 | ₹548.15 | 26,664 |
| 2026-01-29 | ₹553.90 | ₹560.45 | ₹542.95 | ₹547.70 | 10,711 |
| 2026-01-28 | ₹550.20 | ₹571.00 | ₹550.20 | ₹556.35 | 32,940 |
| 2026-01-27 | ₹550.25 | ₹568.00 | ₹545.00 | ₹550.20 | 18,592 |
| 2026-01-23 | ₹562.65 | ₹562.65 | ₹536.50 | ₹547.40 | 14,554 |
| 2026-01-22 | ₹545.15 | ₹573.00 | ₹542.00 | ₹558.20 | 32,075 |
| 2026-01-21 | ₹553.30 | ₹567.00 | ₹538.75 | ₹545.05 | 14,917 |
| 2026-01-20 | ₹554.00 | ₹578.40 | ₹546.95 | ₹561.75 | 36,032 |
| 2026-01-19 | ₹579.90 | ₹618.00 | ₹556.60 | ₹561.15 | 165,910 |
| 2026-01-16 | ₹541.70 | ₹599.70 | ₹541.70 | ₹569.90 | 70,237 |
| 2026-01-14 | ₹550.00 | ₹569.05 | ₹536.20 | ₹543.50 | 22,651 |
| 2026-01-13 | ₹565.00 | ₹579.00 | ₹545.00 | ₹555.40 | 25,139 |
| 2026-01-12 | ₹580.40 | ₹580.40 | ₹552.50 | ₹559.45 | 61,647 |
| 2026-01-09 | ₹584.90 | ₹610.95 | ₹580.35 | ₹586.00 | 17,828 |
| 2026-01-08 | ₹598.10 | ₹604.05 | ₹585.00 | ₹593.85 | 9,540 |
| 2026-01-07 | ₹606.60 | ₹607.95 | ₹596.10 | ₹598.70 | 15,045 |
| 2026-01-06 | ₹617.20 | ₹617.20 | ₹602.00 | ₹606.45 | 8,247 |
| 2026-01-05 | ₹626.30 | ₹626.30 | ₹608.00 | ₹617.20 | 18,861 |
| 2026-01-02 | ₹612.05 | ₹626.00 | ₹608.70 | ₹617.05 | 7,803 |
| 2026-01-01 | ₹607.00 | ₹618.30 | ₹606.55 | ₹613.65 | 9,235 |
Suyog Telematics Share Price Performance Analysis (Aug 2024 - Jul 2026)
SUYOG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+38.59%
₹613.65 → ₹850.45
Year to Date
Price Volatility
14.18%
Low Volatility
Year to Date
Average Daily Volume
39,094
Year to Date Average
NSE Exchange
Suyog Telematics Share Price History – Frequently Asked Questions
Common questions about SUYOG historical data and records.
What is the all-time high share price of Suyog Telematics (SUYOG)?
The all-time high share price of Suyog Telematics was ₹1968.2 recorded on December 18, 2024 on the NSE exchange.
What is the all-time low share price of Suyog Telematics (SUYOG)?
The all-time low share price of Suyog Telematics was ₹526.5 recorded on February 01, 2026 on the NSE exchange.
How can I download SUYOG historical share price data?
You can download Suyog Telematics 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 SUYOG shares?
The highest trading volume day for Suyog Telematics was 338,867 shares traded on June 10, 2025 on the NSE exchange, with share price at ₹941.75.