Telogica share price history

BSE: 532975Telecom - Equipment & AccessoriesSmall Cap

TELOGICA LIMITED · Face value ₹5 · Listed May 2008

₹7.15₹0.14 (1.92%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹7.29.

27 Oct: open ₹7.20, high ₹7.20, low ₹7.15

52-week range of traded prices to 27 Oct 2026

₹7.15Low, 16 Oct 2026₹15.88High, 23 Apr 2026

Market cap: ₹47 Cr3,284th largest listed
P/E: Lossover the last 12 months
P/B: 1.42
Dividend yield: Nonein the last 12 months
ROE: −2.7%
ROCE: 5.3%
Debt to equity: 0.15
Volume, BSE: 1,295

Telogica share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Telogica's share price is on record from 7 May 2008, when it closed at ₹45.43, to 27 Oct 2026. Its highest close was ₹62.23 on 14 May 2008 and its lowest ₹0.91 on 16 Apr 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	7.15	−27.6%	14.44	7.15	9.67	15.88	7.15	41,74,675
2025	9.87	−52.8%	22.95	8.07	20.70	24.09	7.67	60,84,709
2024	20.91	+188.8%	27.15	7.24	7.24	27.83	7.24	88,43,516
2023	7.24	+52.4%	7.24	4.52	4.75	7.24	4.50	7,20,711
2022	4.75	−8.8%	5.55	1.70	5.21	5.55	1.70	12,22,521
2021	5.21	+164.5%	5.21	1.47	1.97	5.21	1.40	20,98,326
2020	1.97	+23.9%	2.93	0.91	1.53	2.98	0.91	6,86,604
2019	1.59	−37.6%	3.66	1.56	2.67	3.73	1.52	38,76,749
2018	2.55	−65.7%	12.44	2.15	7.26	12.80	2.01	49,42,035
2017	7.43	+61.5%	7.60	3.43	4.43	7.90	3.35	35,17,614
2016	4.60	+30.7%	5.60	3.00	3.50	5.62	2.91	63,27,279
2015	3.52	−29.6%	6.50	3.05	5.08	6.66	3.05	20,29,588
2014	5.00	+51.1%	6.60	2.81	3.37	6.90	2.72	41,81,072
2013	3.31	−72.5%	14.06	3.00	12.50	14.29	2.90	1,38,17,340
2012	12.05	+71.7%	17.15	6.15	7.15	17.85	5.70	1,37,17,347
2011	7.02	−47.4%	17.02	6.53	14.01	17.71	6.40	1,19,84,812
2010	13.35	−40.0%	41.10	8.75	21.15	43.10	8.35	5,41,24,911
2009	22.25	+258.0%	22.25	4.44	6.45	22.25	4.33	94,83,798
2008	6.22	–	62.23	5.28	25.05	67.75	5.05	1,31,29,37,238

₹ 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. 2008 is from its first session, 7 May 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	7.15	−12.5%	8.01	8.33	7.15	77,128
Sep 2026	8.17	−2.3%	7.95	9.52	7.41	6,01,370
Aug 2026	8.36	−8.6%	9.48	9.90	7.97	3,93,735
Jul 2026	9.15	−2.6%	9.43	10.80	8.84	3,90,872
Jun 2026	9.39	−8.1%	10.35	10.84	8.60	2,81,517
May 2026	10.22	−18.2%	12.25	13.00	9.42	2,33,309
Apr 2026	12.50	+43.8%	9.40	15.88	8.00	11,48,363
Mar 2026	8.69	−8.3%	9.29	10.46	8.02	2,07,080
Feb 2026	9.48	+13.8%	8.74	11.45	8.52	4,09,384
Jan 2026	8.33	−15.6%	9.67	10.59	8.28	4,31,917
Dec 2025	9.87	−9.7%	10.87	11.05	9.42	4,74,432
Nov 2025	10.93	−12.4%	13.00	15.10	10.35	8,98,929
Oct 2025	12.48	+3.1%	12.70	13.29	10.06	4,86,278
Sep 2025	12.11	+3.9%	12.24	15.54	11.05	10,06,456
Aug 2025	11.66	+8.2%	10.58	12.52	8.90	3,18,517
Jul 2025	10.78	−22.9%	13.98	14.04	10.78	1,80,902
Jun 2025	13.98	+33.1%	10.71	13.99	9.14	3,85,163
May 2025	10.50	+8.9%	9.64	11.83	9.18	97,679
Apr 2025	9.64	−6.0%	10.28	11.07	9.64	87,984
Mar 2025	10.25	+6.3%	9.64	10.87	7.67	11,67,501
Feb 2025	9.64	−48.7%	19.00	19.70	9.64	5,55,942
Jan 2025	18.79	−10.1%	20.70	24.09	16.88	4,24,926
Dec 2024	20.91	−10.8%	23.44	24.53	19.51	4,45,598
Nov 2024	23.44	+2.8%	23.02	25.02	20.30	6,57,474
Oct 2024	22.80	+5.5%	22.04	22.88	19.34	2,12,891
Sep 2024	21.61	−13.4%	24.47	27.83	21.61	19,92,610
Aug 2024	24.96	+2.7%	24.30	27.01	21.78	6,92,592
Jul 2024	24.30	+15.4%	22.11	24.30	18.85	9,89,969
Jun 2024	21.06	−12.4%	23.57	24.52	19.76	6,70,507
May 2024	24.05	+26.8%	18.60	27.15	18.21	14,29,876
Apr 2024	18.97	+33.3%	14.94	20.59	14.94	13,78,402
Mar 2024	14.23	+78.3%	7.98	14.23	7.98	1,64,889
Feb 2024	7.98	+5.0%	7.60	7.98	7.60	1,75,328
Jan 2024	7.60	+5.0%	7.24	7.60	7.24	33,380
Dec 2023	7.24	0.0%	7.24	7.24	7.24	30,368
Nov 2023	7.24	+4.9%	6.90	7.24	6.90	65,630
Oct 2023	6.90	+4.9%	6.58	6.90	6.58	13,301
Sep 2023	6.58	0.0%	6.58	6.58	6.58	20,770
Aug 2023	6.58	+4.9%	6.27	6.58	6.27	24,137
Jul 2023	6.27	+4.8%	5.98	6.27	5.69	1,66,242
Jun 2023	5.98	+4.9%	5.70	5.98	5.70	46,140
May 2023	5.70	+5.0%	5.43	5.70	5.43	32,183
Apr 2023	5.43	0.0%	5.43	5.43	5.43	27,665
Mar 2023	5.43	+4.8%	5.18	5.43	5.18	10,844
Feb 2023	5.18	0.0%	5.18	5.18	5.18	40,950
Jan 2023	5.18	+9.1%	4.75	5.18	4.50	2,42,481
Dec 2022	4.75	−14.1%	5.30	5.30	4.75	53,404
Nov 2022	5.53	+4.5%	5.29	5.55	5.03	1,58,716
Oct 2022	5.29	−1.9%	5.39	5.39	5.15	65,740
Sep 2022	5.39	+59.9%	3.53	5.41	3.53	4,16,262
Aug 2022	3.37	+98.2%	1.72	3.37	1.72	71,950
Jul 2022	1.70	−37.3%	2.65	2.65	1.70	52,117
Jun 2022	2.71	−1.5%	2.75	4.22	2.49	1,74,778
May 2022	2.75	+25.0%	2.11	2.77	1.75	58,201
Apr 2022	2.20	−27.9%	3.05	3.05	2.20	25,919
Mar 2022	3.05	−25.4%	4.09	4.09	3.05	39,257
Feb 2022	4.09	−8.7%	4.27	4.30	4.00	36,496
Jan 2022	4.48	−14.0%	5.21	5.21	4.48	69,681
Dec 2021	5.21	+71.4%	3.18	5.21	3.03	3,73,741
Nov 2021	3.04	−0.3%	2.90	3.70	2.90	2,74,093
Oct 2021	3.05	+4.8%	3.00	3.50	2.78	2,64,888
Sep 2021	2.91	+8.6%	2.80	3.20	2.22	1,26,732
Aug 2021	2.68	+5.5%	2.64	3.46	2.53	1,84,409
Jul 2021	2.54	−11.2%	2.81	2.81	2.11	1,21,017
Jun 2021	2.86	−4.7%	2.95	3.28	2.86	1,64,989
May 2021	3.00	+94.8%	1.59	3.06	1.54	1,87,002
Apr 2021	1.54	−19.8%	1.95	1.95	1.40	48,340
Mar 2021	1.92	−17.9%	2.34	2.39	1.88	1,33,663
Feb 2021	2.34	−17.9%	2.80	2.85	2.33	85,134
Jan 2021	2.85	+44.7%	1.97	3.14	1.97	1,34,318
Dec 2020	1.97	+42.8%	1.33	1.97	1.20	94,793
Nov 2020	1.38	−19.3%	1.71	1.71	1.38	10,996
Oct 2020	1.71	−28.2%	2.38	2.38	1.56	9,634
Sep 2020	2.38	+1.3%	2.46	2.58	2.34	2,367
Aug 2020	2.35	−9.6%	2.55	2.61	1.97	38,140
Jul 2020	2.60	−3.0%	2.73	2.98	2.57	29,993
Jun 2020	2.68	+44.1%	1.89	2.68	1.89	82,566
May 2020	1.86	+100.0%	0.93	1.86	0.93	88,830
Apr 2020	0.93	−7.0%	0.95	0.95	0.91	8,702
Mar 2020	1.00	−32.9%	1.49	1.49	0.97	16,387
Feb 2020	1.49	−3.2%	1.54	1.75	1.49	2,89,563
Jan 2020	1.54	−3.1%	1.53	1.58	1.52	14,633
Dec 2019	1.59	−43.6%	2.77	2.87	1.58	40,671
Nov 2019	2.82	−12.1%	3.15	3.15	2.82	11,211
Oct 2019	3.21	+23.9%	2.71	3.73	2.58	75,370
Sep 2019	2.59	+62.9%	1.65	2.64	1.58	3,22,634
Aug 2019	1.59	−4.2%	1.59	1.75	1.52	21,16,795
Jul 2019	1.66	−19.0%	2.00	2.19	1.61	3,71,113
Jun 2019	2.05	−3.3%	2.12	2.69	2.00	1,09,773
May 2019	2.12	−7.0%	2.28	2.28	2.00	5,80,972
Apr 2019	2.28	+2.2%	2.23	2.29	2.20	97,738
Mar 2019	2.23	−0.9%	2.21	2.60	2.06	14,374
Feb 2019	2.25	−11.1%	2.52	2.52	2.00	37,253
Jan 2019	2.53	−0.8%	2.67	3.17	2.53	98,845
Dec 2018	2.55	−3.4%	2.99	3.00	2.45	25,511
Nov 2018	2.64	+22.8%	2.56	3.00	2.01	16,087
Oct 2018	2.15	0.0%	2.10	3.01	2.10	49,466
Sep 2018	2.15	−20.4%	2.86	2.90	2.13	2,48,203
Aug 2018	2.70	−19.4%	3.19	3.48	2.45	8,10,806
Jul 2018	3.35	−8.2%	3.55	3.75	2.96	1,02,074
Jun 2018	3.65	−18.9%	4.59	4.59	3.44	1,45,111
May 2018	4.50	−7.2%	5.16	5.39	4.30	11,64,740
Apr 2018	4.85	−0.8%	4.76	5.98	4.75	90,774
Mar 2018	4.89	−16.0%	5.56	6.59	4.76	1,41,478
Feb 2018	5.82	−32.3%	8.80	8.84	5.51	1,94,973
Jan 2018	8.60	+15.7%	7.26	12.80	7.00	19,52,812
Dec 2017	7.43	+18.1%	5.81	7.90	5.80	6,17,101
Nov 2017	6.29	+31.9%	4.75	6.84	4.65	8,73,993
Oct 2017	4.77	+0.4%	4.83	5.43	4.50	1,28,219
Sep 2017	4.75	0.0%	4.75	5.22	4.18	2,65,111
Aug 2017	4.75	+5.3%	4.31	4.97	3.90	1,09,699
Jul 2017	4.51	−9.8%	5.00	5.38	4.37	2,15,201
Jun 2017	5.00	+20.8%	4.48	5.26	3.84	2,19,552
May 2017	4.14	+17.9%	3.85	4.27	3.35	78,846
Apr 2017	3.51	−12.0%	3.83	4.10	3.51	1,46,023
Mar 2017	3.99	−0.3%	3.90	4.37	3.50	1,91,368
Feb 2017	4.00	−8.9%	4.50	4.72	3.82	3,58,856
Jan 2017	4.39	−4.6%	4.43	4.60	3.60	3,13,645
Dec 2016	4.60	−1.1%	4.51	4.85	4.31	82,343
Nov 2016	4.65	−5.1%	4.90	5.08	4.18	7,94,669
Oct 2016	4.90	−0.2%	4.90	5.15	4.41	6,21,438
Sep 2016	4.91	+5.4%	4.44	5.00	4.42	6,52,994
Aug 2016	4.66	+4.3%	4.65	5.62	4.37	10,76,726
Jul 2016	4.47	+33.8%	3.45	4.50	3.45	23,07,655
Jun 2016	3.34	+2.8%	3.38	3.70	3.04	1,38,481
May 2016	3.25	−3.0%	3.39	3.64	3.04	1,71,010
Apr 2016	3.35	+8.8%	3.07	3.55	2.91	1,48,350
Mar 2016	3.08	−12.3%	3.51	3.74	2.91	90,541
Feb 2016	3.51	−11.1%	4.14	4.44	3.31	6,039
Jan 2016	3.95	+12.2%	3.50	5.38	3.35	2,37,033
Dec 2015	3.52	−0.8%	3.65	3.84	3.10	1,90,408
Nov 2015	3.55	−7.6%	3.53	3.99	3.05	95,111
Oct 2015	3.84	+7.9%	3.56	4.43	3.51	46,420
Sep 2015	3.56	−7.0%	3.60	4.49	3.39	1,45,914
Aug 2015	3.83	+6.4%	3.99	4.19	3.50	2,16,451
Jul 2015	3.60	−8.2%	4.48	4.49	3.56	4,46,817
Jun 2015	3.92	−6.4%	4.20	4.68	3.70	54,474
May 2015	4.19	−13.4%	3.90	4.78	3.70	54,298
Apr 2015	4.84	+16.6%	4.59	4.89	3.65	69,755
Mar 2015	4.15	−18.5%	4.70	5.05	3.51	1,20,831
Feb 2015	5.09	−5.7%	5.00	5.99	4.35	1,23,847
Jan 2015	5.40	+8.0%	5.08	6.66	4.88	4,65,262
Dec 2014	5.00	+28.2%	3.92	6.90	3.92	4,02,287
Nov 2014	3.90	−10.3%	4.59	5.00	3.90	3,02,627
Oct 2014	4.35	+7.1%	4.01	4.35	3.70	5,42,394
Sep 2014	4.06	+7.7%	3.62	4.10	3.26	2,72,506
Aug 2014	3.77	−4.6%	3.71	4.20	3.50	1,38,208
Jul 2014	3.95	−20.8%	4.90	5.40	3.78	1,70,635
Jun 2014	4.99	+18.8%	4.35	5.60	4.11	6,79,353
May 2014	4.20	+9.7%	3.80	5.94	3.00	7,71,022
Apr 2014	3.83	+6.7%	3.93	4.30	3.20	1,10,914
Mar 2014	3.59	+22.5%	2.93	4.40	2.77	3,42,016
Feb 2014	2.93	−3.9%	3.15	3.74	2.83	1,43,878
Jan 2014	3.05	−7.9%	3.37	3.50	2.72	3,05,232
Dec 2013	3.31	−3.8%	3.61	3.79	3.02	4,89,776
Nov 2013	3.44	−2.0%	3.35	4.34	3.00	4,00,764
Oct 2013	3.51	+14.3%	3.01	4.28	2.92	2,79,735
Sep 2013	3.07	−22.1%	4.13	4.32	3.06	4,50,117
Aug 2013	3.94	+31.3%	3.14	4.33	2.90	1,62,313
Jul 2013	3.00	−12.8%	3.41	5.02	2.95	8,16,309
Jun 2013	3.44	−18.3%	4.39	4.39	3.22	7,75,468
May 2013	4.21	−14.3%	5.00	5.00	4.11	4,45,674
Apr 2013	4.91	0.0%	4.83	5.40	4.64	32,41,468
Mar 2013	4.91	−45.8%	9.50	9.64	4.91	15,73,066
Feb 2013	9.06	−27.9%	12.55	13.45	9.06	15,52,887
Jan 2013	12.57	+4.3%	12.50	14.29	11.45	36,29,763
Dec 2012	12.05	−24.4%	16.50	17.85	11.95	35,86,733
Nov 2012	15.94	+27.5%	12.85	17.20	12.30	29,50,502
Oct 2012	12.50	+78.6%	6.66	13.42	6.66	36,72,643
Sep 2012	7.00	+3.1%	6.65	7.24	5.70	3,42,775
Aug 2012	6.79	−9.5%	7.56	7.97	6.33	1,54,638
Jul 2012	7.50	−12.2%	8.60	8.99	7.13	1,11,870
Jun 2012	8.54	+3.1%	8.65	9.21	7.81	1,69,412
May 2012	8.28	−19.5%	9.85	11.20	7.76	3,27,120
Apr 2012	10.28	+7.8%	9.11	10.50	9.00	3,32,654
Mar 2012	9.54	+20.2%	7.71	11.74	7.36	12,14,851
Feb 2012	7.94	+6.9%	7.40	9.19	7.10	7,32,502
Jan 2012	7.43	+5.8%	7.15	8.50	6.95	1,21,647
Dec 2011	7.02	−4.6%	7.40	8.41	6.40	7,94,983
Nov 2011	7.36	−12.9%	8.31	10.35	7.21	8,16,761
Oct 2011	8.45	+1.2%	8.60	8.95	7.03	2,71,842
Sep 2011	8.35	−7.8%	9.35	10.25	8.35	3,90,796
Aug 2011	9.06	−13.5%	10.94	11.80	8.20	10,25,373
Jul 2011	10.48	−14.4%	12.05	12.40	10.28	4,75,500
Jun 2011	12.25	−6.5%	13.45	15.20	11.25	5,65,112
May 2011	13.10	−18.4%	16.15	16.20	10.20	6,91,481
Apr 2011	16.06	+64.7%	9.75	16.20	9.75	10,72,808
Mar 2011	9.75	−4.0%	10.44	10.90	9.15	9,91,310
Feb 2011	10.16	−12.2%	11.05	12.79	9.70	8,01,196
Jan 2011	11.57	−13.3%	14.01	17.71	11.57	40,87,650
Dec 2010	13.35	−28.0%	16.80	17.50	8.35	88,94,932
Nov 2010	18.55	−41.7%	32.35	43.10	18.55	72,75,326
Oct 2010	31.80	−4.6%	33.60	37.20	30.80	32,72,281
Sep 2010	33.35	+6.2%	32.35	40.00	31.30	50,16,382
Aug 2010	31.40	+3.1%	30.50	35.00	27.50	75,51,630
Jul 2010	30.45	+7.4%	28.15	35.70	27.20	49,73,779
Jun 2010	28.35	0.0%	28.90	31.00	26.30	53,22,109
May 2010	28.35	+14.5%	25.45	30.50	21.15	38,52,372
Apr 2010	24.75	+34.9%	18.75	26.75	18.20	27,89,421
Mar 2010	18.35	−20.7%	22.30	23.90	18.00	13,47,618
Feb 2010	23.15	−6.0%	23.40	26.95	22.05	18,25,947
Jan 2010	24.63	+10.7%	21.15	29.95	21.15	20,03,114
Dec 2009	22.25	+54.8%	15.70	22.25	14.18	15,09,418
Nov 2009	14.38	+24.5%	11.50	14.43	10.98	5,87,504
Oct 2009	11.55	−13.8%	13.50	14.23	11.50	5,48,432
Sep 2009	13.40	+14.8%	11.10	14.75	11.10	5,72,156
Aug 2009	11.68	+9.6%	11.00	11.83	10.28	6,05,540
Jul 2009	10.65	+7.8%	9.85	11.08	8.30	5,43,420
Jun 2009	9.88	−3.2%	10.70	13.58	8.50	10,81,180
May 2009	10.21	+60.3%	6.48	10.21	6.26	7,46,184
Apr 2009	6.37	+38.7%	4.52	8.25	4.51	17,44,912
Mar 2009	4.59	−4.6%	5.07	5.07	4.33	4,09,112
Feb 2009	4.81	−4.9%	5.37	5.64	4.70	4,99,464
Jan 2009	5.06	−18.6%	6.45	6.70	4.68	6,36,476
Dec 2008	6.22	+14.0%	5.30	6.75	5.16	7,15,982
Nov 2008	5.45	−9.9%	6.35	7.05	5.28	6,36,148
Oct 2008	6.05	−31.3%	8.55	9.60	5.05	11,74,474
Sep 2008	8.80	−34.2%	13.28	13.73	8.23	15,74,412
Aug 2008	13.38	−17.8%	16.28	17.35	12.58	26,47,986
Jul 2008	16.28	−6.1%	16.63	17.10	13.53	76,84,152
Jun 2008	17.33	−63.0%	45.50	47.00	17.33	5,56,21,790
May 2008	46.80	–	25.05	67.75	25.05	1,24,28,82,294

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	7.20	7.20	7.15	7.15	7.17	1,295
26 Oct 2026	7.15	7.29	7.15	7.29	7.16	1,296
23 Oct 2026	7.37	7.37	7.29	7.29	7.31	148
22 Oct 2026	7.30	7.37	7.30	7.37	–	98
21 Oct 2026	7.27	7.44	7.27	7.44	7.43	5,577
19 Oct 2026	7.33	7.33	7.30	7.30	7.33	6,048
16 Oct 2026	7.15	7.20	7.15	7.19	7.17	5,447
15 Oct 2026	7.28	7.42	7.28	7.28	7.30	7,274
14 Oct 2026	7.50	7.50	7.41	7.42	7.46	1,343
13 Oct 2026	7.63	7.63	7.55	7.55	7.61	978
12 Oct 2026	7.63	7.63	7.52	7.63	7.63	4,700
9 Oct 2026	7.49	7.49	7.49	7.49	7.49	5,362
8 Oct 2026	7.79	7.79	7.64	7.64	7.66	8,916
7 Oct 2026	8.09	8.09	7.79	7.79	8.01	10,887
6 Oct 2026	7.92	7.94	7.90	7.94	7.93	643
5 Oct 2026	8.10	8.10	7.94	7.94	7.95	4,943
1 Oct 2026	8.01	8.33	8.01	8.10	8.25	12,173
30 Sep 2026	8.17	8.17	8.17	8.17	8.17	3,045
29 Sep 2026	8.33	8.33	8.33	8.33	8.33	561
28 Sep 2026	8.49	8.49	8.49	8.49	8.49	453
25 Sep 2026	8.66	8.66	8.66	8.66	8.66	351
24 Sep 2026	9.36	9.52	8.75	8.83	9.05	4,503

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Telogica bonus and split history

Ex-date	Event	Price factor	What happened
24 Feb 2010	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.