Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SUYOG, Suyog Telematics Limited, INE442P01014, Listing: 20-Aug-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Telecommunication Band: 20 High52 Price: 1,968.2 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 18-Dec-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: Low52 Price: 770.1 Barrier: -; Drift%: -
Basic Industry: Telecom - Infrastructure Total Equity: 11,167,452 Low52 Date: 01-Apr-2025 SHP: 49.69 / 3.04 / 0.66 / 46.61
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,831.45 / 792.15 Month: 950.0 / 795.0 Week: 899.45 / 875.3 Day: 857.2 / 856.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 856.20 857.20 856.20 857.20 857.10 0.13 957.27 4,563 4.31 0 0.00 0.00 9
2 10-Jul 851.30 858.00 851.30 856.10 855.86 -1.03 956.05 3,469 3.28 0 0.00 0.00 7
3 09-Jul 864.00 865.10 859.95 865.00 863.88 -0.83 965.00 3,120 2.95 0 0.00 0.00 6
4 08-Jul 889.95 889.95 872.20 872.20 876.06 -2.00 974.03 4,198 3.96 0 0.00 0.00 8
5 07-Jul 895.00 898.00 890.00 890.00 891.24 -0.02 993.00 2,049 1.93 0 0.00 0.00 4
6 04-Jul 886.50 899.45 884.00 890.20 893.61 0.25 994.13 4,314 4.07 0 0.00 0.00 8
7 03-Jul 883.55 888.05 883.55 888.00 886.35 0.33 991.00 1,512 1.43 0 0.00 0.00 3
8 02-Jul 892.80 892.80 882.10 885.10 891.74 1.12 988.43 4,052 3.83 0 0.00 0.00 8
9 01-Jul 891.90 892.05 875.30 875.30 884.93 -1.86 977.49 5,685 5.37 0 0.00 0.00 11
10 30-Jun 897.00 897.00 885.00 891.90 890.94 -0.64 996.03 1,957 1.85 0 0.00 0.00 4
11 27-Jun 883.00 897.60 883.00 897.60 895.57 2.00 1,002.39 4,732 4.47 0 0.00 0.00 9
12 26-Jun 879.50 880.00 878.80 880.00 879.69 0.00 982.00 4,576 4.32 0 0.00 0.00 9
13 25-Jun 882.00 882.00 878.00 880.00 879.51 1.15 982.00 6,203 5.86 0 0.00 0.00 12
14 24-Jun 869.00 870.00 868.00 870.00 869.84 -0.43 971.00 9,775 9.23 0 0.00 0.00 19
15 23-Jun 890.00 890.00 873.75 873.75 881.98 -2.00 975.76 5,352 5.05 0 0.00 0.00 11
16 20-Jun 903.95 903.95 891.55 891.55 898.13 -1.97 995.63 2,947 2.78 0 0.00 0.00 6
17 19-Jun 909.45 909.45 909.45 909.45 909.45 -2.00 1,015.62 2,281 2.15 0 0.00 0.00 5
18 18-Jun 931.50 931.50 928.00 928.00 929.39 1.62 1,036.00 12,664 11.96 0 0.00 0.00 25
19 17-Jun 912.10 913.25 912.10 913.25 912.26 -1.87 1,019.87 6,090 5.75 0 0.00 0.00 12
20 16-Jun 930.70 930.70 930.70 930.70 930.70 -2.00 1,039.35 2,020 1.91 0 0.00 0.00 4
21 13-Jun 949.70 949.70 949.70 949.70 949.70 -2.00 1,060.57 11,794 11.14 0 0.00 0.00 23
22 12-Jun 970.00 970.00 969.05 969.05 969.66 -2.00 1,082.18 15,198 14.35 0 0.00 0.00 30
23 11-Jun 988.00 988.80 975.00 988.80 988.41 5.00 1,104.24 228,135 215.42 0 0.00 0.00 453
24 10-Jun 896.95 941.75 892.00 941.75 934.63 4.99 1,051.69 338,867 319.99 0 0.00 0.00 673
25 09-Jun 879.85 896.95 861.00 896.95 894.33 5.00 1,001.66 57,128 53.95 0 0.00 0.00 113
26 06-Jun 802.20 854.25 802.20 854.25 849.24 5.00 953.98 19,071 18.01 0 0.00 0.00 38
27 05-Jun 799.90 825.50 790.00 813.60 803.46 2.03 908.58 38,754 36.59 0 0.00 0.00 77
28 04-Jun 814.90 825.00 795.00 797.45 804.56 -0.94 890.55 28,538 26.95 0 0.00 0.00 57
29 03-Jun 801.00 828.75 790.75 805.05 809.02 0.54 899.04 7,962 7.52 0 0.00 0.00 16
30 02-Jun 801.00 825.00 774.05 800.75 801.69 -0.69 894.23 16,646 15.72 0 0.00 0.00 33
31 30-May 824.90 830.00 803.10 806.30 810.99 -1.51 900.43 14,840 14.01 0 0.00 0.00 29
32 29-May 828.00 840.00 815.00 818.70 824.36 -2.26 914.28 12,453 11.76 0 0.00 0.00 25
33 28-May 847.60 850.00 830.10 837.60 843.17 -1.18 935.39 21,275 20.09 0 0.00 0.00 42
34 27-May 824.50 850.00 811.00 847.60 837.67 3.94 946.55 19,890 18.78 0 0.00 0.00 40
35 26-May 822.00 822.80 795.00 815.50 809.49 -0.91 910.71 16,927 15.98 0 0.00 0.00 34
36 23-May 834.35 842.50 820.00 822.95 827.08 -1.45 919.03 22,673 21.41 0 0.00 0.00 45
37 22-May 818.95 866.35 818.95 835.10 831.11 -3.13 932.59 45,845 43.29 0 0.00 0.00 91
38 21-May 862.05 862.05 862.05 862.05 862.05 -5.00 962.69 15,466 14.60 0 0.00 0.00 31
39 20-May 939.95 939.95 900.10 907.40 910.17 -0.64 1,013.33 11,846 11.19 0 0.00 0.00 24
40 19-May 943.00 950.00 905.30 913.20 931.47 -2.00 1,019.81 25,292 23.88 0 0.00 0.00 48
41 16-May 892.00 941.00 880.00 931.80 906.46 3.38 1,040.58 26,366 24.90 0 0.00 0.00 50
42 15-May 914.90 916.00 872.00 901.30 884.62 -0.37 1,006.52 19,770 18.67 0 0.00 0.00 37
43 14-May 899.00 908.25 875.30 904.65 899.32 4.58 1,010.26 18,745 17.70 0 0.00 0.00 35
44 13-May 893.90 916.00 857.00 865.00 876.27 -3.25 965.00 11,395 10.76 0 0.00 0.00 21
45 12-May 931.35 931.35 875.00 894.10 914.01 0.80 998.48 26,688 25.20 0 0.00 0.00 50
46 09-May 865.00 887.00 853.00 887.00 875.28 2.00 990.00 6,519 6.16 0 0.00 0.00 12
47 08-May 869.65 869.65 869.65 869.65 869.65 2.00 971.18 5,734 5.41 0 0.00 0.00 11
48 07-May 852.60 852.60 852.60 852.60 852.60 -2.00 952.14 1,419 1.34 0 0.00 0.00 3
49 06-May 869.30 870.00 869.30 870.00 869.47 -1.92 971.00 4,032 3.81 0 0.00 0.00 8
50 05-May 896.10 896.10 878.20 887.00 879.70 -1.02 990.00 8,829 8.34 0 0.00 0.00 17
51 02-May 896.20 896.20 896.10 896.10 896.11 -2.00 1,000.72 4,251 4.01 0 0.00 0.00 8
52 30-Apr 914.35 914.35 914.35 914.35 914.35 -2.00 1,021.10 1,058 1.00 0 0.00 0.00 2
53 29-Apr 933.60 933.60 933.00 933.00 933.24 -2.00 1,041.00 2,253 2.13 0 0.00 0.00 4
54 28-Apr 960.00 965.00 951.00 952.00 960.26 -0.87 1,063.00 4,829 4.56 0 0.00 0.00 9
55 25-Apr 960.40 960.40 960.40 960.40 960.40 -2.00 1,072.52 2,094 1.98 0 0.00 0.00 4
56 24-Apr 979.00 989.00 979.00 980.00 981.05 0.01 1,094.00 1,622 1.53 0 0.00 0.00 3
57 23-Apr 979.90 980.10 979.90 979.90 979.97 0.09 1,094.30 2,270 2.14 0 0.00 0.00 4
58 22-Apr 970.00 979.00 970.00 979.00 973.92 1.36 1,093.00 3,696 3.49 0 0.00 0.00 7
59 21-Apr 947.00 965.90 947.00 965.90 951.07 2.00 1,078.66 3,854 3.64 0 0.00 0.00 7
60 17-Apr 957.15 957.15 947.00 947.00 953.59 -1.06 1,057.00 2,889 2.73 0 0.00 0.00 5
61 16-Apr 957.15 957.15 957.15 957.15 957.15 2.00 1,068.89 3,338 3.15 0 0.00 0.00 6
62 15-Apr 938.40 938.40 938.40 938.40 938.40 2.00 1,047.95 1,077 1.02 0 0.00 0.00 2
63 11-Apr 914.00 920.00 910.00 920.00 916.65 0.33 1,027.00 2,201 2.08 0 0.00 0.00 4
64 09-Apr 920.00 920.00 917.00 917.00 919.54 -0.33 1,024.00 1,636 1.54 0 0.00 0.00 3
65 08-Apr 911.00 920.00 911.00 920.00 915.58 -1.03 1,027.00 3,531 3.33 0 0.00 0.00 7
66 07-Apr 921.55 947.00 921.55 929.55 925.75 -4.18 1,038.07 22,613 21.35 0 0.00 0.00 43
67 04-Apr 970.05 970.05 951.10 970.05 968.61 5.00 1,083.30 28,020 26.46 0 0.00 0.00 53

Similar Stocks: INDUSTOWER    GTLINFRA    SUYOG    VINDHYATEL    HFCL    KDL    SARTELE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com