Suyog Telematics share price history

NSE: SUYOGBSE: 537259Telecom - ServicesSmall Cap

Suyog Telematics Limited · Face value ₹10 · Listed Jan 2014 on BSE, Aug 2024 on NSE

₹452.65₹9.95 (2.25%)BSE ₹458.65

Share price at the NSE close on 28 Oct 2026. Previous close ₹442.70.

28 Oct: open ₹435.00, high ₹468.05, low ₹435.00

52-week range of traded prices to 28 Oct 2026

₹435.00Low, 28 Oct 2026₹921.15High, 7 Jul 2026

Market cap: ₹530 Cr1,601st largest listed
P/E: 8.80
P/B: 1.08
Dividend yield: 0.22%
ROE: 13.6%
ROCE: 16.1%
Debt to equity: 0.28
Volume, NSE: 49,167

Suyog Telematics share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Suyog Telematics' share price is on record from 22 Jan 2014, when it closed at ₹25.25, to 28 Oct 2026. Its highest close was ₹1,918.70 on 10 Dec 2024 and its lowest ₹24.50 on 26 Mar 2014. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	452.65	−26.4%	901.40	442.70	607.00	921.15	435.00	74,03,706
2025	614.80	−65.1%	1,806.40	581.60	1,790.00	1,831.45	571.55	71,71,370
2024BSE close	1,761.80	+79.7%	1,918.70	949.35	995.00	1,968.20	905.00	99,81,574
2023BSE close	980.15	+197.1%	980.15	330.20	336.35	1,030.00	323.00	95,23,368
2022BSE close	329.90	−18.7%	446.45	316.55	406.00	488.00	290.00	42,07,326
2021BSE close	405.90	−3.5%	534.70	366.80	444.00	549.00	361.10	4,18,788
2020BSE close	420.45	+3.3%	430.00	251.40	407.00	467.00	246.80	17,37,703
2019BSE close	407.00	+80.7%	498.45	192.00	222.95	524.00	190.00	18,89,390
2018BSE close	225.20	−32.8%	408.00	225.20	330.00	412.00	224.85	3,76,177
2017BSE close	335.00	−25.6%	525.00	300.00	490.00	600.00	290.00	8,44,114
2016BSE close	450.00	+230.9%	474.00	125.00	141.00	475.00	125.00	20,67,400
2015BSE close	136.00	+289.1%	148.90	35.00	36.65	148.90	35.00	7,84,000
2014BSE close	34.95	–	37.65	24.50	25.20	39.65	24.50	39,06,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 22 Jan 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	452.65	−34.9%	685.95	765.00	435.00	7,19,682
Sep 2026	695.10	−6.2%	752.00	752.00	623.50	6,01,392
Aug 2026	740.75	−14.5%	875.00	890.00	725.50	5,72,508
Jul 2026	866.25	+3.6%	828.95	921.15	814.25	9,39,844
Jun 2026	835.80	+6.7%	789.90	850.00	666.10	8,12,710
May 2026	783.20	+2.6%	771.50	838.00	745.00	6,17,407
Apr 2026	763.15	+24.2%	634.70	843.50	622.80	8,38,105
Mar 2026	614.35	−13.3%	675.00	722.95	581.80	7,90,761
Feb 2026	708.50	+29.3%	546.00	715.00	526.50	8,92,669
Jan 2026	548.15	−10.8%	607.00	626.30	535.55	6,18,628
Dec 2025	614.80	−6.3%	660.10	671.55	571.55	5,36,719
Nov 2025	656.00	−14.5%	769.15	774.00	640.00	3,92,857
Oct 2025	767.10	+0.1%	772.40	852.00	753.00	4,34,880
Sep 2025	766.65	−4.1%	799.20	880.00	736.15	7,86,646
Aug 2025	799.20	−6.9%	874.90	925.00	777.05	4,39,508
Jul 2025	858.50	−3.7%	891.90	929.20	830.10	4,58,697
Jun 2025	891.90	+10.6%	801.00	988.80	774.05	8,20,690
May 2025	806.30	−11.8%	896.20	950.00	795.00	3,40,255
Apr 2025	914.35	+14.6%	770.10	989.00	770.10	1,13,452
Mar 2025	798.15	−22.2%	1,006.05	1,120.00	792.15	10,75,092
Feb 2025	1,026.30	−32.5%	1,529.25	1,585.05	961.00	11,37,262
Jan 2025	1,519.95	−13.7%	1,790.00	1,831.45	1,446.00	6,35,312
Dec 2024	1,761.80	−7.2%	1,899.60	1,968.20	1,728.00	11,39,458
Nov 2024	1,898.10	+15.9%	1,660.00	1,945.05	1,596.00	11,11,557
Oct 2024	1,637.45	+2.6%	1,619.25	1,786.35	1,470.00	6,49,683
Sep 2024	1,596.60	−4.1%	1,678.80	1,777.40	1,496.25	8,40,908
Aug 2024BSE close	1,664.00	+22.4%	1,386.95	1,735.25	1,290.00	11,76,013
Jul 2024BSE close	1,359.45	+28.7%	1,074.80	1,425.00	1,070.00	8,73,994
Jun 2024BSE close	1,056.45	−3.8%	1,111.00	1,149.00	932.20	5,28,023
May 2024BSE close	1,098.00	−11.5%	1,265.40	1,280.00	1,032.25	3,04,240
Apr 2024BSE close	1,240.55	+7.8%	1,174.00	1,297.80	1,115.05	4,10,816
Mar 2024BSE close	1,151.20	−4.0%	1,229.00	1,244.80	905.00	8,65,432
Feb 2024BSE close	1,199.20	−1.0%	1,190.00	1,365.00	1,150.00	5,19,403
Jan 2024BSE close	1,211.10	+23.6%	995.00	1,228.00	951.05	15,62,047
Dec 2023BSE close	980.15	+6.3%	929.00	1,030.00	836.00	15,28,390
Nov 2023BSE close	921.85	+13.5%	815.00	989.00	790.00	6,11,726
Oct 2023BSE close	811.90	+20.7%	680.00	818.00	650.00	11,46,123
Sep 2023BSE close	672.45	+10.5%	600.05	693.00	555.35	29,06,415
Aug 2023BSE close	608.30	+16.7%	531.05	665.00	512.65	5,68,198
Jul 2023BSE close	521.20	+28.8%	414.95	535.00	389.00	8,10,651
Jun 2023BSE close	404.70	+10.4%	370.00	415.00	330.00	13,48,535
May 2023BSE close	366.50	−0.3%	418.00	418.00	350.00	73,490
Apr 2023BSE close	367.55	+7.2%	353.00	379.00	336.35	69,226
Mar 2023BSE close	342.80	+3.8%	345.30	364.80	327.05	69,074
Feb 2023BSE close	330.20	−15.1%	394.00	409.90	326.60	49,437
Jan 2023BSE close	388.95	+17.9%	336.35	429.00	323.00	3,42,103
Dec 2022BSE close	329.90	−3.7%	346.60	383.95	312.00	17,471
Nov 2022BSE close	342.50	−0.9%	364.50	365.00	322.05	19,454
Oct 2022BSE close	345.50	−5.7%	370.00	370.05	330.25	1,42,441
Sep 2022BSE close	366.30	+6.4%	340.00	389.90	290.00	1,13,692
Aug 2022BSE close	344.40	−7.4%	400.00	400.00	335.05	1,41,758
Jul 2022BSE close	372.10	+2.1%	374.00	400.00	350.05	3,69,165
Jun 2022BSE close	364.60	−2.8%	390.00	409.95	323.50	10,27,032
May 2022BSE close	374.95	−4.6%	388.05	418.80	364.00	5,36,939
Apr 2022BSE close	393.15	−3.7%	424.50	430.00	336.20	26,324
Mar 2022BSE close	408.20	+1.7%	412.50	450.00	342.95	17,40,388
Feb 2022BSE close	401.30	+0.8%	390.50	488.00	375.00	53,460
Jan 2022BSE close	398.20	−1.9%	406.00	429.80	361.40	19,202
Dec 2021BSE close	405.90	+3.6%	390.00	429.00	362.10	11,219
Nov 2021BSE close	391.65	−3.2%	415.50	439.80	380.00	11,167
Oct 2021BSE close	404.75	−2.4%	410.05	449.95	383.10	13,456
Sep 2021BSE close	414.50	+2.8%	402.00	429.00	382.50	15,539
Aug 2021BSE close	403.40	−3.6%	418.95	477.95	396.00	28,241
Jul 2021BSE close	418.40	−0.1%	418.00	443.00	406.10	16,013
Jun 2021BSE close	418.95	+0.8%	424.00	480.00	402.00	34,034
May 2021BSE close	415.45	+2.7%	404.70	450.00	395.15	20,452
Apr 2021BSE close	404.70	−2.2%	429.00	444.00	371.50	16,425
Mar 2021BSE close	413.80	−3.6%	420.50	455.00	361.10	1,73,450
Feb 2021BSE close	429.40	−11.3%	484.80	504.95	411.00	21,046
Jan 2021BSE close	484.30	+15.2%	444.00	549.00	392.95	57,746
Dec 2020BSE close	420.45	+7.8%	467.00	467.00	370.00	21,661
Nov 2020BSE close	389.95	+6.9%	360.00	443.95	308.00	9,100
Oct 2020BSE close	364.95	−6.0%	365.15	397.95	283.65	5,604
Sep 2020BSE close	388.25	+9.2%	355.70	433.95	322.10	12,748
Aug 2020BSE close	355.65	+23.6%	293.20	395.00	280.95	1,59,717
Jul 2020BSE close	287.85	+4.0%	289.95	308.00	253.50	15,479
Jun 2020BSE close	276.90	+1.3%	260.05	316.00	246.80	13,861
May 2020BSE close	273.35	−0.3%	287.90	292.95	250.65	32,507
Apr 2020BSE close	274.30	−17.9%	301.00	340.00	251.30	9,098
Mar 2020BSE close	334.25	−2.3%	355.00	372.00	263.70	9,158
Feb 2020BSE close	342.15	−10.2%	384.00	418.00	315.00	25,070
Jan 2020BSE close	381.00	−6.4%	407.00	438.00	340.00	14,23,700
Dec 2019BSE close	407.00	+15.8%	351.00	415.00	333.95	14,978
Nov 2019BSE close	351.50	−11.7%	398.00	447.00	351.50	6,896
Oct 2019BSE close	398.00	−10.0%	420.15	455.00	385.85	684
Sep 2019BSE close	442.25	−1.5%	451.00	472.45	380.20	4,386
Aug 2019BSE close	448.95	−3.2%	426.10	475.00	335.00	4,462
Jul 2019BSE close	464.00	+4.5%	463.90	475.00	412.30	1,675
Jun 2019BSE close	444.00	−0.4%	401.20	524.00	401.20	14,808
May 2019BSE close	445.65	+13.8%	400.00	447.00	341.65	1,34,390
Apr 2019BSE close	391.50	+53.5%	263.00	431.90	245.00	1,60,577
Mar 2019BSE close	255.00	+10.9%	249.90	270.80	226.70	28,144
Feb 2019BSE close	230.00	+4.5%	220.00	274.80	190.00	2,11,395
Jan 2019BSE close	220.00	−2.3%	222.95	236.45	192.00	13,06,995
Dec 2018BSE close	225.20	−7.7%	254.95	266.00	224.85	6,747
Nov 2018BSE close	244.00	−9.0%	262.00	284.50	231.10	19,535
Oct 2018BSE close	268.00	−4.2%	268.00	294.95	255.00	11,056
Sep 2018BSE close	279.75	+1.4%	281.00	295.00	266.25	1,19,804
Aug 2018BSE close	275.80	−3.2%	285.00	299.25	265.00	9,753
Jul 2018BSE close	285.00	−8.8%	300.00	300.50	260.00	4,408
Jun 2018BSE close	312.50	+4.2%	315.00	335.50	270.50	8,007
May 2018BSE close	300.00	−13.4%	346.00	370.00	298.05	7,364
Apr 2018BSE close	346.45	−4.0%	350.00	370.95	326.85	5,241
Mar 2018BSE close	361.00	−5.0%	386.00	396.00	322.00	1,20,367
Feb 2018BSE close	380.05	0.0%	380.00	412.00	324.90	25,447
Jan 2018BSE close	380.00	+13.4%	330.00	402.00	325.00	38,448
Dec 2017BSE close	335.00	+1.5%	331.00	362.00	320.00	3,273
Nov 2017BSE close	330.00	−24.2%	460.00	460.00	330.00	1,76,586
Oct 2017BSE close	435.55	+36.1%	339.95	470.00	290.00	1,36,131
Sep 2017BSE close	320.00	−8.6%	367.45	367.45	306.50	4,396
Aug 2017BSE close	350.00	−0.3%	356.80	399.00	306.00	55,660
Jul 2017BSE close	350.90	−7.7%	379.00	414.90	320.00	3,24,087
Jun 2017BSE close	380.00	−2.0%	387.00	423.00	330.90	82,597
May 2017BSE close	387.90	−7.6%	420.00	431.00	362.00	23,210
Apr 2017BSE close	420.00	−5.6%	450.00	453.90	420.00	1,083
Mar 2017BSE close	445.00	−3.1%	458.95	463.95	427.00	24,280
Feb 2017BSE close	459.00	−8.7%	403.10	510.00	403.10	6,604
Jan 2017BSE close	503.00	+11.8%	490.00	600.00	407.35	6,207
Dec 2016BSE close	450.00	+1.1%	470.00	475.00	345.05	5,89,200
Nov 2016BSE close	445.00	+1.0%	450.80	470.00	376.00	4,61,200
Oct 2016BSE close	440.40	+37.2%	322.00	440.40	322.00	82,800
Sep 2016BSE close	321.00	+1.9%	300.00	325.00	280.00	3,31,200
Aug 2016BSE close	315.00	+14.5%	285.00	315.00	285.00	6,000
Jul 2016BSE close	275.00	+4.8%	220.00	275.00	220.00	4,800
Jun 2016BSE close	262.50	−7.6%	298.00	325.00	205.00	11,200
May 2016BSE close	284.00	+21.4%	257.40	284.00	244.00	78,000
Apr 2016BSE close	234.00	+74.6%	136.00	234.00	136.00	1,35,000
Mar 2016BSE close	134.00	+3.1%	125.80	140.00	125.80	2,99,000
Feb 2016BSE close	130.00	−16.3%	153.00	157.00	125.00	38,000
Jan 2016BSE close	155.30	+14.2%	141.00	155.30	136.00	31,000
Dec 2015BSE close	136.00	+13.3%	133.40	136.00	129.50	7,000
Nov 2015BSE close	120.00	−1.6%	126.50	136.00	120.00	33,000
Oct 2015BSE close	122.00	+0.8%	100.00	122.00	100.00	42,000
Sep 2015BSE close	121.00	−15.9%	137.20	137.20	117.10	51,000
Aug 2015BSE close	143.90	+29.2%	116.90	148.90	116.90	54,000
Jul 2015BSE close	111.35	+47.6%	79.20	111.35	79.20	78,000
Jun 2015BSE close	75.45	+46.5%	56.65	75.45	56.65	51,000
May 2015BSE close	51.50	+5.0%	51.50	51.50	51.50	6,000
Apr 2015BSE close	49.05	+21.3%	42.45	49.05	42.45	4,08,000
Jan 2015BSE close	40.45	+15.7%	36.65	40.45	35.00	54,000
Dec 2014BSE close	34.95	+15.5%	31.75	34.95	31.75	18,000
Nov 2014BSE close	30.25	+2.5%	29.50	39.65	29.00	4,50,000
Oct 2014BSE close	29.50	−2.6%	31.00	31.50	25.80	11,88,000
Sep 2014BSE close	30.30	+1.0%	29.00	31.50	28.25	4,32,000
Aug 2014BSE close	30.00	+15.4%	25.50	30.00	25.50	42,000
Jun 2014BSE close	26.00	+3.2%	25.00	26.00	25.00	1,32,000
May 2014BSE close	25.20	−0.8%	24.50	25.20	24.50	1,38,000
Apr 2014BSE close	25.40	+0.6%	25.40	25.40	25.40	6,000
Mar 2014BSE close	25.25	−1.0%	26.90	26.90	24.50	78,000
Feb 2014BSE close	25.50	+1.2%	25.25	25.75	24.50	3,18,000
Jan 2014BSE close	25.20	–	25.20	25.25	24.90	11,04,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	435.00	468.05	435.00	452.65	454.93	49,167	–
27 Oct 2026	468.00	477.95	436.95	442.70	452.19	48,160	54.2%
26 Oct 2026	500.00	508.00	445.00	468.15	468.96	82,870	46.7%
23 Oct 2026	523.00	527.50	497.15	503.00	504.48	28,914	55.1%
22 Oct 2026	541.15	544.90	515.50	525.20	529.21	50,376	49.3%
21 Oct 2026	598.00	612.90	541.00	548.80	563.99	30,264	57.1%
19 Oct 2026	607.80	616.80	590.20	598.20	603.49	14,111	60.8%
16 Oct 2026	636.40	636.40	605.65	613.55	621.64	40,508	51.5%
15 Oct 2026	654.55	654.75	620.10	633.20	638.89	48,540	53.4%
14 Oct 2026	650.00	661.80	645.00	653.80	656.23	58,736	37.5%
13 Oct 2026	654.95	654.95	637.60	647.75	644.94	26,875	41.4%
12 Oct 2026	652.10	675.80	631.70	645.90	648.98	82,383	22.8%
9 Oct 2026	651.35	661.95	638.05	645.05	648.24	12,824	53.0%
8 Oct 2026	665.00	673.65	640.00	643.30	648.35	11,327	61.1%
7 Oct 2026	667.75	689.95	652.10	672.85	671.54	16,252	60.9%
6 Oct 2026	665.25	677.90	653.00	667.25	664.74	10,888	52.7%
5 Oct 2026	690.05	694.95	653.90	664.25	673.64	9,336	55.6%
1 Oct 2026	685.95	765.00	660.00	689.90	702.07	98,151	50.4%
30 Sep 2026	710.00	725.00	670.00	695.10	699.61	70,242	55.5%
29 Sep 2026	643.80	710.00	625.80	689.95	671.98	60,550	49.5%
28 Sep 2026	656.00	662.55	623.50	641.90	641.61	13,657	56.5%
25 Sep 2026	674.00	674.00	645.35	650.40	650.12	12,753	76.8%

Prices in ₹ per share as traded, not adjusted.