BSE · SUYOG · stock
Suyog Telematics Limited (SUYOG) stock price history
Every BSE trading session of Suyog Telematics Limited from Jan 22, 2014 to Sep 28, 2026: 3,127 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUYOG adjusted close, 2014 to 2026
- ₹1,902
- All time high, 2024
- ₹918.68
- 52 week high, ₹524.22 low
- 3,127
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SUYOG key facts
- Suyog Telematics Limited (SUYOG) closed at ₹635.25 on Sep 28, 2026 on BSE.
- SUYOG's all time high close is ₹1,902, set on Dec 10, 2024; its all time low close is ₹20.03 on Mar 26, 2014.
- SUYOG's 52 week range is ₹524.22 to ₹918.68.
- SUYOG returned -20.3% over the year to Sep 28, 2026 and +53.3% over five years.
- Over ten years SUYOG returned +102%, +7.3% a year compounded.
- SUYOG's deepest drawdown was -71.9% from Dec 10, 2024 to Feb 5, 2026.
- DataCedar holds 3,127 daily sessions of SUYOG history from Jan 22, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUYOG price chart, 2014 to 2026
SUYOG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.6% |
| 3 months | -20.7% |
| 6 months | +6.5% |
| Year to date | +8.7% |
| 1 year | -20.3% |
| 3 years | -4.4% |
| 5 years | +53.3% |
| 10 years | +101.7% |
| Since Jan 22, 2014 | +2,977% |
| Compound annual growth, 12.7 years | +31.0% |
SUYOG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,902 on Dec 10, 2024
- All time low close
- ₹20.03 on Mar 26, 2014
- 52 week high
- ₹918.68 on Jul 7, 2026
- 52 week low
- ₹524.22 on Feb 4, 2026
- Deepest drawdown
- -71.9% from Dec 10, 2024 to Feb 5, 2026, not yet recovered
- Best single session
- +19.9% on Nov 10, 2014
- Worst single session
- -19.9% on Feb 11, 2025
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2014
- 30.8×
- Best calendar year
- 2016, +297%
- Worst calendar year
- 2025, -65%
SUYOG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jan 22, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹613.48 | ₹918.68 | ₹524.22 | ₹635.25 | +3.8% | 338K | 184 |
| 2025 | ₹1,772 | ₹1,824 | ₹568.05 | ₹612.28 | -65.2% | 748.1K | 248 |
| 2024 | ₹990.56 | ₹1,962 | ₹900.96 | ₹1,760 | +80.3% | 6.7M | 245 |
| 2023 | ₹334.57 | ₹1,025 | ₹321.29 | ₹975.77 | +197.4% | 9.5M | 245 |
| 2022 | ₹402.68 | ₹484.01 | ₹287.63 | ₹328.15 | -18.5% | 4.2M | 248 |
| 2021 | ₹440.37 | ₹544.51 | ₹358.15 | ₹402.58 | -3.5% | 418.8K | 248 |
| 2020 | ₹402.97 | ₹463.18 | ₹244.36 | ₹417.01 | +3.5% | 1.7M | 251 |
| 2019 | ₹219.50 | ₹515.89 | ₹187.06 | ₹402.97 | +81.8% | 1.9M | 243 |
| 2018 | ₹323.81 | ₹404.27 | ₹221.37 | ₹221.71 | -32.6% | 376.1K | 246 |
| 2017 | ₹480.81 | ₹588.75 | ₹284.56 | ₹328.72 | -25.6% | 843.8K | 248 |
| 2016 | ₹111.21 | ₹466.09 | ₹102.21 | ₹441.56 | +297.1% | 2.2M | 246 |
| 2015 | ₹29.97 | ₹121.76 | ₹28.62 | ₹111.21 | +289.1% | 940.8K | 246 |
| 2014 | ₹20.61 | ₹32.42 | ₹20.03 | ₹28.58 | n/a | 4.6M | 229 |
SUYOG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹635.25 | -14.1% |
| August 2026 | ₹739.35 | -17.3% |
| July 2026 | ₹893.66 | +6.7% |
| June 2026 | ₹837.30 | +7.0% |
| May 2026 | ₹782.88 | +2.3% |
| April 2026 | ₹764.91 | +24.7% |
| March 2026 | ₹613.63 | -13.1% |
| February 2026 | ₹706.19 | +28.7% |
| January 2026 | ₹548.53 | -10.4% |
| December 2025 | ₹612.28 | -6.7% |
| November 2025 | ₹656.47 | -14.4% |
| October 2025 | ₹767.15 | -0.8% |
About the SUYOG data
Daily bars. 3,127 sessions from Jan 22, 2014 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 22, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SUYOG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SUSAN Susan Electricals India Limited
- SUTLEJTEX Sutlej Textiles and Industries Limited
- SUVEN Suven Life Sciences Limited
- SUVIDHAA Suvidhaa Infoserve Limited
- SUZLON Suzlon Energy Limited
- SVAMSOF Svam Agritech Limited
- SVARTCORP Swasti Vinayaka Art and Heritage Corporation Limited
- SVCIND SVC Industries Limited
Common questions
SUYOG share price history
