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
2023-12-29 955.00 988.90 935.00 980.15 0.4M
2023-12-28 958.00 986.00 951.00 959.50 0.1M
2023-12-27 940.60 980.00 931.00 957.50 0.6M
2023-12-26 928.00 999.00 922.20 972.30 0.0M
2023-12-22 920.00 970.00 920.00 928.35 0.0M
2023-12-21 903.00 940.00 870.00 939.15 0.0M
2023-12-20 941.15 947.00 866.80 904.55 0.0M
2023-12-19 925.00 950.00 925.00 941.15 0.0M
2023-12-18 925.00 955.00 925.00 941.70 0.0M
2023-12-15 975.00 985.00 968.00 969.70 0.0M
2023-12-14 980.00 996.90 965.10 974.90 0.0M
2023-12-13 999.00 1,002.00 970.00 979.30 0.0M
2023-12-12 1,000.00 1,030.00 966.00 978.20 0.0M
2023-12-11 900.00 995.00 900.00 965.95 0.1M
2023-12-08 903.00 907.00 852.00 875.10 0.0M
2023-12-07 915.00 915.00 836.00 889.10 0.0M
2023-12-06 915.10 920.00 885.05 892.80 0.0M
2023-12-05 931.75 942.30 911.00 914.75 0.0M
2023-12-04 925.00 953.85 918.50 929.95 0.1M
2023-12-01 929.00 940.00 910.00 918.55 0.0M
2023-11-30 948.80 948.80 915.00 921.85 0.0M
2023-11-29 949.00 959.00 932.00 938.45 0.0M
2023-11-28 911.00 974.80 890.25 931.85 0.1M
2023-11-24 914.90 921.85 900.00 911.05 0.0M
2023-11-23 926.95 926.95 900.00 907.00 0.0M
2023-11-22 930.00 935.00 912.20 915.35 0.0M
2023-11-21 924.95 945.95 920.00 929.90 0.1M
2023-11-20 930.00 956.95 916.00 919.85 0.0M
2023-11-17 948.95 948.95 918.00 923.60 0.1M
2023-11-16 915.00 969.95 915.00 940.15 0.0M
2023-11-15 910.05 960.00 910.05 932.10 0.1M
2023-11-13 925.05 930.00 900.00 906.90 0.0M
2023-11-12 910.00 954.85 910.00 925.00 0.0M
2023-11-10 920.00 920.00 895.00 904.85 0.0M
2023-11-09 920.00 940.00 898.00 907.80 0.0M
2023-11-08 968.00 975.00 863.80 920.25 0.0M
2023-11-07 929.90 989.00 911.00 950.35 0.0M
2023-11-06 899.90 924.80 895.00 919.95 0.0M
2023-11-03 865.00 895.30 858.00 883.75 0.0M
2023-11-02 830.00 859.90 816.00 857.45 0.1M
2023-11-01 815.00 821.00 790.00 814.20 0.0M
2023-10-31 812.75 818.00 805.00 811.90 0.0M
2023-10-30 781.00 815.00 770.10 798.80 0.0M
2023-10-27 751.00 785.00 751.00 778.80 0.0M
2023-10-26 730.00 764.85 681.05 751.20 0.0M
2023-10-25 760.00 769.95 715.50 725.15 0.0M
2023-10-23 795.00 795.00 750.60 759.80 0.0M
2023-10-20 761.00 792.20 756.25 779.55 0.1M
2023-10-19 765.00 776.95 750.00 765.75 0.0M
2023-10-18 781.00 794.45 766.10 771.30 0.0M
2023-10-17 778.00 784.95 765.00 778.45 0.0M
2023-10-16 775.00 790.00 765.00 771.80 0.0M
2023-10-13 799.90 800.00 755.50 774.75 0.0M
2023-10-12 780.00 802.00 775.00 793.80 0.1M
2023-10-11 760.00 778.00 755.00 772.00 0.0M
2023-10-10 738.00 768.50 738.00 751.80 0.0M
2023-10-09 740.00 757.50 703.90 727.90 0.0M
2023-10-06 737.95 759.00 723.55 742.95 0.1M
2023-10-05 655.50 740.00 653.55 722.55 0.4M
2023-10-04 666.00 672.95 660.00 665.30 0.1M
2023-10-03 680.00 687.00 650.00 658.25 0.0M
2023-09-29 674.30 693.00 666.00 672.45 0.0M
2023-09-28 675.00 689.00 659.00 667.55 0.1M
2023-09-27 660.00 670.00 645.00 665.00 0.0M
2023-09-26 670.00 670.00 650.00 653.85 0.0M
2023-09-25 657.00 673.10 655.00 664.40 0.0M
2023-09-22 685.00 690.00 645.50 655.95 0.3M
2023-09-21 688.00 688.00 575.50 669.30 2.2M
2023-09-20 620.00 647.00 588.00 599.25 0.1M
2023-09-18 633.00 666.00 617.00 624.70 0.1M
2023-09-15 623.00 650.00 615.00 638.65 0.0M
2023-09-14 607.00 616.00 595.25 608.65 0.0M
2023-09-13 602.00 617.00 585.35 604.45 0.0M
2023-09-12 624.90 624.90 555.35 594.35 0.0M
2023-09-11 614.00 619.00 605.00 612.80 0.0M
2023-09-08 595.00 619.80 571.20 608.90 0.0M
2023-09-07 589.10 605.50 585.05 591.80 0.0M
2023-09-06 610.00 610.00 568.00 587.95 0.0M
2023-09-05 610.00 610.00 602.15 605.45 0.0M
2023-09-04 617.00 617.00 600.00 608.45 0.0M
2023-09-01 600.05 617.00 600.05 606.00 0.0M
2023-08-31 621.65 632.00 607.05 608.30 0.0M
2023-08-30 615.00 630.00 610.55 614.90 0.0M
2023-08-29 608.00 628.00 602.40 607.70 0.0M
2023-08-28 613.00 613.00 600.00 606.05 0.0M
2023-08-25 605.50 613.70 582.00 601.20 0.0M
2023-08-24 614.80 620.00 596.00 600.50 0.0M
2023-08-23 598.10 650.00 593.00 600.25 0.1M
2023-08-22 585.00 589.00 571.90 577.10 0.0M
2023-08-21 595.00 595.00 570.00 580.80 0.0M
2023-08-18 584.00 589.80 530.30 576.80 0.1M
2023-08-17 593.90 621.00 552.25 578.30 0.1M
2023-08-16 609.90 619.00 580.10 594.00 0.0M
2023-08-14 624.00 624.00 577.00 597.95 0.0M
2023-08-11 649.55 649.55 590.00 613.80 0.0M
2023-08-10 649.95 649.95 620.00 636.80 0.0M
2023-08-09 560.00 665.00 552.05 644.60 0.0M
2023-08-08 574.95 574.95 550.00 557.95 0.0M
2023-08-07 570.00 580.00 555.50 569.35 0.0M
2023-08-04 565.00 565.00 525.80 547.95 0.0M
2023-08-03 568.00 568.00 540.00 552.35 0.0M
2023-08-02 596.00 596.00 512.65 537.55 0.0M
2023-08-01 531.05 578.00 530.00 570.55 0.0M
2023-07-31 494.95 535.00 487.00 521.20 0.0M
2023-07-28 469.00 494.00 460.00 490.15 0.1M
2023-07-27 458.00 466.00 455.00 464.20 0.0M
2023-07-26 454.00 459.45 450.05 458.20 0.0M
2023-07-25 458.05 460.00 443.00 451.75 0.0M
2023-07-24 472.70 472.70 456.45 459.95 0.0M
2023-07-21 458.50 463.95 454.10 455.60 0.0M
2023-07-20 460.00 464.20 453.00 456.05 0.0M
2023-07-19 447.95 474.00 440.30 460.25 0.0M
2023-07-18 444.85 450.50 432.05 440.20 0.0M
2023-07-17 445.00 450.00 440.00 442.50 0.0M
2023-07-14 459.95 459.95 437.10 445.95 0.0M
2023-07-13 455.60 478.95 438.10 442.75 0.0M
2023-07-12 469.00 486.90 460.00 463.50 0.0M
2023-07-11 465.00 480.00 460.00 469.40 0.0M
2023-07-10 400.00 460.00 400.00 455.05 0.4M
2023-07-07 400.00 403.95 390.00 394.65 0.0M
2023-07-06 407.85 407.85 390.20 397.15 0.0M
2023-07-05 406.00 409.00 393.50 399.85 0.0M
2023-07-04 397.25 405.00 389.00 397.40 0.0M
2023-07-03 414.95 414.95 399.15 400.25 0.0M
2023-06-30 415.00 415.00 401.60 404.70 0.0M
2023-06-28 398.00 408.80 393.00 407.45 0.0M
2023-06-27 397.00 397.00 376.50 393.00 0.0M
2023-06-26 365.80 394.00 357.95 389.65 0.6M
2023-06-23 371.20 377.00 350.00 351.80 0.3M
2023-06-22 370.00 381.80 366.00 371.00 0.0M
2023-06-21 398.00 407.75 330.00 369.40 0.3M
2023-06-20 399.00 406.75 386.25 387.70 0.0M
2023-06-19 396.00 398.45 380.05 397.30 0.0M
2023-06-16 396.00 398.00 390.00 390.10 0.0M
2023-06-15 396.40 396.40 390.00 390.30 0.0M
2023-06-14 394.00 394.00 389.25 391.30 0.0M
2023-06-13 394.00 394.00 383.25 389.40 0.0M
2023-06-12 392.00 392.00 381.05 389.75 0.0M
2023-06-09 392.80 392.85 380.00 384.65 0.0M
2023-06-08 394.95 394.95 380.05 388.05 0.0M
2023-06-07 387.00 390.95 383.00 385.50 0.0M
2023-06-06 387.00 387.00 380.00 386.65 0.0M
2023-06-05 370.00 379.30 370.00 376.90 0.0M
2023-06-02 365.00 369.85 363.00 366.55 0.0M
2023-06-01 370.00 370.00 357.05 367.30 0.0M
2023-05-31 385.00 385.00 363.00 366.50 0.0M
2023-05-30 370.00 382.50 361.50 377.05 0.0M
2023-05-29 379.90 379.90 371.00 377.95 0.0M
2023-05-26 381.45 385.75 363.55 371.00 0.0M
2023-05-25 389.00 389.00 368.70 375.00 0.0M
2023-05-24 373.25 379.65 373.00 379.00 0.0M
2023-05-23 394.00 394.00 372.15 379.95 0.0M
2023-05-22 395.95 395.95 380.00 385.15 0.0M
2023-05-19 375.00 388.00 371.25 380.70 0.0M
2023-05-18 366.10 385.00 363.10 371.50 0.0M
2023-05-17 362.00 382.75 362.00 376.25 0.0M
2023-05-16 382.80 382.80 357.85 371.95 0.0M
2023-05-15 366.05 383.00 365.00 370.80 0.0M
2023-05-12 370.00 370.90 360.00 365.00 0.0M
2023-05-11 378.90 378.95 360.00 365.40 0.0M
2023-05-10 389.15 391.00 360.00 366.40 0.0M
2023-05-09 390.00 390.90 378.05 381.50 0.0M
2023-05-08 367.80 400.00 365.00 388.90 0.0M
2023-05-05 355.00 363.00 355.00 362.75 0.0M
2023-05-04 352.10 369.00 350.00 356.15 0.0M
2023-05-03 358.95 366.85 350.05 362.95 0.0M
2023-05-02 418.00 418.00 357.35 361.40 0.0M
2023-04-28 369.00 375.95 360.25 367.55 0.0M
2023-04-27 372.70 372.75 362.05 369.00 0.0M
2023-04-26 358.70 375.95 358.10 363.90 0.0M
2023-04-25 378.95 379.00 360.05 369.80 0.0M
2023-04-24 373.95 373.95 356.30 364.55 0.0M
2023-04-21 355.50 377.50 346.20 360.85 0.0M
2023-04-20 356.50 378.95 356.50 365.50 0.0M
2023-04-19 363.00 378.95 363.00 373.50 0.0M
2023-04-18 373.00 379.00 370.10 374.00 0.0M
2023-04-17 354.95 379.00 354.25 372.90 0.0M
2023-04-13 358.70 358.70 342.50 351.00 0.0M
2023-04-12 359.00 359.00 341.55 350.75 0.0M
2023-04-11 342.75 348.00 339.00 348.00 0.0M
2023-04-10 347.50 347.50 336.35 342.75 0.0M
2023-04-06 348.50 348.50 338.05 340.45 0.0M
2023-04-05 352.00 352.00 339.15 341.10 0.0M
2023-04-03 353.00 356.50 340.00 353.50 0.0M
2023-03-31 355.95 355.95 334.55 342.80 0.0M
2023-03-29 342.00 347.95 333.50 342.05 0.0M
2023-03-28 341.75 349.00 333.50 344.30 0.0M
2023-03-27 352.95 353.00 334.70 341.75 0.0M
2023-03-24 332.65 343.00 332.20 339.35 0.0M
2023-03-23 344.30 344.30 330.70 338.95 0.0M
2023-03-22 360.00 360.00 331.20 337.60 0.0M
2023-03-21 345.40 346.00 339.65 345.10 0.0M
2023-03-20 359.00 359.00 330.60 345.60 0.0M
2023-03-17 344.90 346.00 332.45 340.10 0.0M
2023-03-16 346.00 346.00 330.00 335.60 0.0M
2023-03-15 353.00 353.00 343.75 345.15 0.0M
2023-03-14 359.95 359.95 340.20 350.45 0.0M
2023-03-13 359.00 359.00 346.05 351.75 0.0M
2023-03-10 345.10 354.90 342.30 349.50 0.0M
2023-03-09 361.50 361.50 347.55 354.55 0.0M
2023-03-08 344.00 357.65 335.00 350.45 0.0M
2023-03-06 360.00 360.00 338.10 343.45 0.0M
2023-03-03 359.95 359.95 327.05 333.15 0.0M
2023-03-02 364.80 364.80 337.05 346.90 0.0M
2023-03-01 345.30 345.30 337.00 340.70 0.0M
2023-02-28 358.00 358.00 326.60 330.20 0.0M
2023-02-27 349.75 351.85 339.00 347.45 0.0M
2023-02-24 347.90 354.00 340.00 344.95 0.0M
2023-02-23 344.10 353.95 339.00 347.95 0.0M
2023-02-22 351.80 358.75 337.30 348.75 0.0M
2023-02-21 351.95 356.85 346.35 351.80 0.0M
2023-02-20 365.00 365.00 349.00 350.60 0.0M
2023-02-17 350.10 361.65 348.00 358.65 0.0M
2023-02-16 355.00 363.80 350.15 360.80 0.0M
2023-02-15 355.00 356.90 345.10 349.95 0.0M
2023-02-14 368.00 368.00 342.10 351.85 0.0M
2023-02-13 409.90 409.90 342.00 348.00 0.0M
2023-02-10 382.80 382.80 370.00 379.50 0.0M
2023-02-09 386.95 386.95 375.00 375.05 0.0M
2023-02-08 387.00 387.00 368.00 380.45 0.0M
2023-02-07 376.00 390.00 361.00 381.00 0.0M
2023-02-06 379.50 389.00 368.00 375.15 0.0M
2023-02-03 375.75 385.95 351.70 359.90 0.0M
2023-02-02 386.85 386.85 368.05 373.20 0.0M
2023-02-01 394.00 399.80 370.00 374.40 0.0M
2023-01-31 375.00 389.00 375.00 388.95 0.0M
2023-01-30 388.70 394.95 376.15 378.35 0.0M
2023-01-27 412.90 412.90 381.00 388.20 0.0M
2023-01-25 405.00 405.00 387.60 394.00 0.0M
2023-01-24 424.90 424.90 390.10 399.80 0.0M
2023-01-23 398.85 429.00 391.75 399.65 0.1M
2023-01-20 397.50 397.50 390.30 394.75 0.0M
2023-01-19 399.70 399.70 385.70 395.35 0.0M
2023-01-18 394.00 396.25 390.15 392.35 0.0M
2023-01-17 397.00 398.80 390.00 392.45 0.0M
2023-01-16 390.00 399.00 385.00 391.30 0.0M
2023-01-13 380.00 384.95 375.10 383.65 0.0M
2023-01-12 377.00 380.00 362.55 379.15 0.0M
2023-01-11 378.00 378.00 358.00 369.25 0.0M
2023-01-10 373.80 379.90 348.00 356.55 0.2M
2023-01-09 341.00 379.80 341.00 359.95 0.0M
2023-01-06 330.00 338.00 325.50 332.80 0.0M
2023-01-05 343.00 343.00 323.00 334.55 0.0M
2023-01-04 332.00 339.95 330.00 339.95 0.0M
2023-01-03 344.95 348.00 330.05 334.05 0.0M
2023-01-02 336.35 343.00 336.00 337.90 0.0M