Suyog Telematics Ltd (SUYO)

SUYO
🏛️ Indien →
814.60
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 412.30 429.00 398.00 405.90 0.0M
2021-12-30 409.00 409.00 400.00 400.20 0.0M
2021-12-29 383.00 412.30 383.00 403.25 0.0M
2021-12-28 377.50 390.00 377.50 382.05 0.0M
2021-12-27 383.00 393.00 382.50 384.40 0.0M
2021-12-24 389.95 393.50 383.00 383.00 0.0M
2021-12-23 383.00 390.95 383.00 384.20 0.0M
2021-12-22 370.10 389.00 370.10 381.75 0.0M
2021-12-21 402.45 402.45 374.00 380.55 0.0M
2021-12-20 408.95 408.95 362.10 389.55 0.0M
2021-12-17 407.00 407.00 387.00 388.15 0.0M
2021-12-16 404.80 404.80 390.20 402.60 0.0M
2021-12-15 390.05 399.70 388.05 397.00 0.0M
2021-12-14 388.05 412.75 381.00 395.55 0.0M
2021-12-13 391.60 405.00 385.65 394.45 0.0M
2021-12-10 390.70 407.15 390.00 391.60 0.0M
2021-12-09 423.00 423.00 383.30 393.45 0.0M
2021-12-08 395.10 400.00 394.15 395.25 0.0M
2021-12-07 404.95 407.00 400.00 400.00 0.0M
2021-12-06 394.05 413.30 387.55 404.15 0.0M
2021-12-03 404.90 409.00 391.05 394.00 0.0M
2021-12-02 400.95 405.00 391.10 392.65 0.0M
2021-12-01 390.00 400.95 385.00 400.95 0.0M
2021-11-30 401.15 401.15 391.50 391.65 0.0M
2021-11-29 401.95 401.95 380.00 390.10 0.0M
2021-11-26 380.05 392.00 380.05 388.05 0.0M
2021-11-25 404.00 408.95 392.30 392.40 0.0M
2021-11-24 418.00 418.00 388.00 395.40 0.0M
2021-11-23 390.00 419.50 380.00 387.10 0.0M
2021-11-22 396.35 427.25 396.35 404.15 0.0M
2021-11-18 420.00 434.90 391.35 402.05 0.0M
2021-11-17 401.15 420.00 401.15 415.00 0.0M
2021-11-16 407.50 439.80 391.10 411.40 0.0M
2021-11-15 396.05 399.95 390.05 399.95 0.0M
2021-11-12 392.00 410.00 381.60 396.05 0.0M
2021-11-11 395.00 407.00 390.05 406.95 0.0M
2021-11-10 382.05 410.00 382.05 396.05 0.0M
2021-11-09 393.20 409.50 393.20 395.05 0.0M
2021-11-08 409.00 409.00 390.50 392.85 0.0M
2021-11-04 409.95 409.95 401.05 409.45 0.0M
2021-11-03 402.00 412.95 401.00 401.50 0.0M
2021-11-02 400.10 410.00 400.10 401.05 0.0M
2021-11-01 415.50 415.50 400.00 400.55 0.0M
2021-10-29 419.95 419.95 400.30 404.75 0.0M
2021-10-28 426.00 430.00 402.30 410.00 0.0M
2021-10-27 406.00 434.00 397.00 411.10 0.0M
2021-10-26 398.00 399.00 383.10 397.00 0.0M
2021-10-25 395.20 401.00 395.10 398.00 0.0M
2021-10-22 414.00 414.00 401.00 405.00 0.0M
2021-10-21 401.15 416.60 401.15 402.20 0.0M
2021-10-20 417.90 417.90 402.10 406.60 0.0M
2021-10-19 418.80 418.80 401.00 406.40 0.0M
2021-10-18 420.00 428.75 401.00 409.85 0.0M
2021-10-14 401.00 419.95 401.00 412.00 0.0M
2021-10-13 406.50 428.80 406.50 406.60 0.0M
2021-10-12 409.95 418.95 406.10 408.70 0.0M
2021-10-11 434.95 434.95 406.10 408.60 0.0M
2021-10-08 439.75 439.75 408.00 410.25 0.0M
2021-10-07 420.00 429.95 414.00 414.40 0.0M
2021-10-06 425.00 437.90 412.10 421.90 0.0M
2021-10-05 401.20 423.95 401.20 419.60 0.0M
2021-10-04 449.95 449.95 404.30 417.20 0.0M
2021-10-01 410.05 412.00 402.60 404.55 0.0M
2021-09-30 411.75 429.00 411.35 414.50 0.0M
2021-09-29 421.00 421.00 406.15 411.75 0.0M
2021-09-28 419.00 419.00 405.10 417.70 0.0M
2021-09-27 410.95 418.00 403.05 413.75 0.0M
2021-09-24 401.00 412.00 396.00 407.85 0.0M
2021-09-23 412.00 412.00 395.00 401.50 0.0M
2021-09-22 410.00 410.00 397.20 399.70 0.0M
2021-09-21 411.00 411.00 397.00 402.40 0.0M
2021-09-20 415.00 424.85 382.50 399.05 0.0M
2021-09-17 397.10 419.00 397.10 402.00 0.0M
2021-09-16 404.95 426.00 398.00 407.60 0.0M
2021-09-15 398.00 404.95 396.30 401.85 0.0M
2021-09-14 400.00 405.85 397.05 397.50 0.0M
2021-09-13 409.95 409.95 395.20 398.05 0.0M
2021-09-09 410.00 410.00 395.00 401.55 0.0M
2021-09-08 411.95 411.95 400.00 400.50 0.0M
2021-09-07 417.00 417.00 404.50 410.95 0.0M
2021-09-06 410.00 413.95 404.05 412.50 0.0M
2021-09-03 404.30 414.95 404.30 414.75 0.0M
2021-09-02 403.05 414.95 403.05 404.30 0.0M
2021-09-01 402.00 410.95 401.60 405.20 0.0M
2021-08-31 405.15 414.75 400.50 403.40 0.0M
2021-08-30 410.00 410.85 396.00 405.20 0.0M
2021-08-27 410.45 410.45 400.20 402.05 0.0M
2021-08-26 405.05 408.70 400.30 402.65 0.0M
2021-08-25 409.05 411.95 403.00 405.10 0.0M
2021-08-24 412.00 412.00 400.00 401.35 0.0M
2021-08-23 409.85 431.95 400.00 402.50 0.0M
2021-08-20 436.40 436.70 405.05 411.85 0.0M
2021-08-18 444.95 447.95 420.00 429.55 0.0M
2021-08-17 411.20 435.00 411.15 434.75 0.0M
2021-08-16 421.30 421.30 412.05 414.65 0.0M
2021-08-13 429.05 439.15 415.15 417.05 0.0M
2021-08-12 455.00 455.00 413.00 425.05 0.0M
2021-08-11 440.00 441.05 405.10 430.20 0.0M
2021-08-10 451.55 451.55 425.00 441.05 0.0M
2021-08-09 440.00 477.95 430.10 451.55 0.0M
2021-08-06 405.00 410.05 401.30 403.00 0.0M
2021-08-05 415.00 415.00 401.75 406.60 0.0M
2021-08-04 419.70 419.70 405.00 410.75 0.0M
2021-08-03 415.05 418.70 412.05 414.80 0.0M
2021-08-02 418.95 421.95 411.10 416.50 0.0M
2021-07-30 417.00 422.00 410.40 418.40 0.0M
2021-07-29 408.10 417.05 408.10 414.15 0.0M
2021-07-28 407.15 419.00 407.15 412.65 0.0M
2021-07-27 410.25 417.60 408.00 408.55 0.0M
2021-07-26 422.00 427.00 410.00 413.45 0.0M
2021-07-23 409.15 422.05 409.15 417.45 0.0M
2021-07-22 412.00 420.55 408.70 413.40 0.0M
2021-07-20 415.00 415.00 408.05 411.95 0.0M
2021-07-19 411.05 416.00 409.15 413.30 0.0M
2021-07-16 422.45 422.45 409.00 410.90 0.0M
2021-07-15 429.55 429.55 411.00 417.00 0.0M
2021-07-14 428.00 443.00 408.60 417.00 0.0M
2021-07-13 423.15 423.15 410.10 412.70 0.0M
2021-07-12 424.95 424.95 407.10 413.15 0.0M
2021-07-09 411.65 427.00 410.00 411.80 0.0M
2021-07-08 413.05 422.95 406.15 421.60 0.0M
2021-07-07 422.40 422.40 408.00 410.20 0.0M
2021-07-06 410.55 419.55 410.55 416.60 0.0M
2021-07-05 412.45 419.95 406.10 415.25 0.0M
2021-07-02 419.60 420.00 409.80 413.45 0.0M
2021-07-01 418.00 420.00 415.00 419.85 0.0M
2021-06-30 410.00 419.90 409.05 418.95 0.0M
2021-06-29 420.00 421.00 407.00 416.25 0.0M
2021-06-28 412.00 427.70 407.00 418.45 0.0M
2021-06-25 406.10 422.00 406.10 411.80 0.0M
2021-06-24 432.95 432.95 411.05 411.20 0.0M
2021-06-23 447.00 447.00 406.55 414.65 0.0M
2021-06-22 415.10 415.10 406.55 414.20 0.0M
2021-06-21 405.00 415.10 405.00 415.10 0.0M
2021-06-18 431.25 438.65 411.00 418.25 0.0M
2021-06-17 420.05 450.00 420.00 422.05 0.0M
2021-06-16 424.15 424.15 418.45 422.45 0.0M
2021-06-15 436.00 436.00 407.00 416.95 0.0M
2021-06-14 439.00 440.00 425.00 425.60 0.0M
2021-06-11 463.85 464.00 424.90 430.40 0.0M
2021-06-10 456.90 477.00 415.05 441.80 0.0M
2021-06-09 420.00 480.00 402.65 453.60 0.0M
2021-06-08 445.95 449.95 402.00 415.65 0.0M
2021-06-07 433.50 450.00 433.50 440.35 0.0M
2021-06-04 429.95 430.00 415.15 426.95 0.0M
2021-06-03 429.95 429.95 411.00 419.55 0.0M
2021-06-02 429.95 429.95 411.05 420.00 0.0M
2021-06-01 424.00 424.00 412.50 419.70 0.0M
2021-05-31 415.00 425.00 409.00 415.45 0.0M
2021-05-28 413.00 431.85 406.00 421.30 0.0M
2021-05-27 434.00 440.00 404.25 430.65 0.0M
2021-05-26 422.20 450.00 422.20 434.00 0.0M
2021-05-25 440.00 440.10 413.30 435.80 0.0M
2021-05-24 447.80 448.00 417.00 425.00 0.0M
2021-05-21 429.05 430.00 425.00 426.65 0.0M
2021-05-20 404.05 439.50 404.05 419.30 0.0M
2021-05-19 448.95 448.95 420.05 433.35 0.0M
2021-05-18 438.00 444.80 427.50 435.00 0.0M
2021-05-17 421.05 450.00 421.05 425.05 0.0M
2021-05-14 433.00 438.90 419.65 428.25 0.0M
2021-05-12 429.45 436.00 409.00 433.00 0.0M
2021-05-11 427.95 427.95 400.05 425.10 0.0M
2021-05-10 410.50 426.10 406.05 412.00 0.0M
2021-05-07 429.50 429.50 399.10 423.45 0.0M
2021-05-06 402.00 425.90 401.00 410.65 0.0M
2021-05-05 429.45 429.45 402.05 409.75 0.0M
2021-05-04 436.95 436.95 395.15 413.00 0.0M
2021-05-03 404.70 416.00 396.50 400.20 0.0M
2021-04-30 410.95 411.00 403.00 404.70 0.0M
2021-04-29 419.95 419.95 400.00 406.00 0.0M
2021-04-28 396.05 418.95 395.50 406.95 0.0M
2021-04-27 395.10 420.00 395.10 415.50 0.0M
2021-04-26 414.00 419.80 407.00 408.95 0.0M
2021-04-23 395.00 418.95 395.00 410.40 0.0M
2021-04-22 399.95 414.95 395.00 407.45 0.0M
2021-04-20 400.05 419.95 400.00 401.25 0.0M
2021-04-19 444.00 444.00 400.00 401.35 0.0M
2021-04-16 400.10 431.95 400.10 428.40 0.0M
2021-04-15 381.00 430.00 381.00 417.35 0.0M
2021-04-13 407.90 407.95 375.10 394.85 0.0M
2021-04-12 408.40 413.95 375.10 395.45 0.0M
2021-04-09 404.75 404.75 383.10 400.35 0.0M
2021-04-08 383.10 404.95 382.00 385.90 0.0M
2021-04-07 378.05 399.45 376.10 384.10 0.0M
2021-04-06 399.95 399.95 371.50 381.25 0.0M
2021-04-05 394.95 408.00 380.00 382.50 0.0M
2021-04-01 429.00 429.00 377.10 390.55 0.0M
2021-03-31 374.15 429.00 365.00 413.80 0.0M
2021-03-30 370.05 397.95 361.10 366.80 0.0M
2021-03-26 374.00 389.95 370.00 372.15 0.0M
2021-03-25 381.00 389.95 375.00 388.95 0.0M
2021-03-24 409.95 409.95 366.05 380.50 0.0M
2021-03-23 393.95 393.95 371.55 378.95 0.0M
2021-03-22 393.00 395.00 380.05 385.45 0.0M
2021-03-19 395.05 395.05 380.00 392.80 0.0M
2021-03-18 404.90 424.95 395.00 400.05 0.0M
2021-03-17 404.90 410.00 398.00 398.10 0.0M
2021-03-16 406.00 406.00 400.00 401.90 0.0M
2021-03-15 405.00 418.95 399.30 400.65 0.0M
2021-03-12 420.00 420.00 397.05 403.60 0.0M
2021-03-10 455.00 455.00 395.05 400.00 0.1M
2021-03-09 392.50 412.95 390.10 406.65 0.1M
2021-03-08 400.00 416.00 390.05 399.20 0.1M
2021-03-05 419.95 428.90 390.05 405.40 0.0M
2021-03-04 412.00 429.85 412.00 416.65 0.0M
2021-03-03 428.55 438.90 411.05 420.00 0.0M
2021-03-02 424.50 431.90 420.00 426.35 0.0M
2021-03-01 420.50 443.95 420.50 425.20 0.0M
2021-02-26 429.00 440.95 418.00 429.40 0.0M
2021-02-25 433.00 445.00 420.00 429.95 0.0M
2021-02-24 441.80 441.85 411.00 433.00 0.0M
2021-02-23 430.05 449.85 430.00 430.35 0.0M
2021-02-22 433.10 445.85 432.00 432.90 0.0M
2021-02-19 449.90 449.90 432.05 436.20 0.0M
2021-02-18 454.90 454.90 436.10 445.25 0.0M
2021-02-17 451.50 454.00 436.10 445.30 0.0M
2021-02-16 448.00 454.95 432.00 451.50 0.0M
2021-02-15 440.00 453.95 429.55 439.90 0.0M
2021-02-12 440.50 455.00 425.00 439.95 0.0M
2021-02-11 455.00 455.00 425.00 431.80 0.0M
2021-02-10 450.00 458.95 441.00 449.85 0.0M
2021-02-09 484.90 484.90 430.00 445.55 0.0M
2021-02-08 442.90 459.90 430.00 448.95 0.0M
2021-02-05 454.95 459.00 435.05 439.60 0.0M
2021-02-04 464.45 479.95 441.75 454.85 0.0M
2021-02-03 494.95 494.95 459.00 463.55 0.0M
2021-02-02 471.55 485.00 455.50 471.75 0.0M
2021-02-01 484.80 504.95 468.00 471.60 0.0M
2021-01-29 470.00 486.00 470.00 484.30 0.0M
2021-01-28 495.00 495.00 475.15 482.80 0.0M
2021-01-27 510.00 510.00 481.40 492.50 0.0M
2021-01-25 500.85 510.00 475.00 481.40 0.0M
2021-01-22 499.05 509.95 485.00 500.85 0.0M
2021-01-21 524.95 524.95 500.00 503.20 0.0M
2021-01-20 524.00 549.00 510.00 514.80 0.0M
2021-01-19 539.95 539.95 501.85 524.55 0.0M
2021-01-18 527.75 543.00 483.90 534.70 0.0M
2021-01-15 512.00 549.00 512.00 519.65 0.0M
2021-01-14 465.95 509.80 465.95 491.75 0.0M
2021-01-13 450.65 463.00 430.25 437.45 0.0M
2021-01-12 444.05 451.00 430.00 437.00 0.0M
2021-01-11 450.05 485.90 428.00 462.30 0.0M
2021-01-08 462.95 462.95 435.90 446.95 0.0M
2021-01-07 459.90 459.90 425.00 440.55 0.0M
2021-01-06 450.75 475.00 406.15 434.85 0.0M
2021-01-05 479.95 480.00 432.00 450.00 0.0M
2021-01-04 463.00 483.00 392.95 452.00 0.0M
2021-01-01 444.00 456.05 417.00 449.70 0.0M