Algoquant Fin

Algoquant Fintech Ltd Historical Data

NSEBSE

₹54.59

(-0.80%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/04/2026

To Date

02/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	57	57	50.05	50.89	2,749	5,37,40,057.51	2,12,830
02-Apr-2026	50.1	54.4	49.15	52.52	3,112	5,22,21,864.69	1,95,223
06-Apr-2026	52.15	52.5	50.28	52.05	3,671	5,35,05,121.97	1,93,517
07-Apr-2026	52	52.39	50.59	51.77	2,855	4,92,58,088.38	2,27,524
08-Apr-2026	53.3	54.6	52.74	53.56	2,171	8,41,29,149.24	3,47,435
09-Apr-2026	53.97	54.5	51.25	52.28	2,216	6,28,61,251.15	1,29,092
10-Apr-2026	53.06	56.9	52.63	54.88	3,063	5,17,45,036.49	1,32,243
13-Apr-2026	55.65	55.9	53	54.41	2,097	5,21,20,078.9	94,415
15-Apr-2026	57	57.9	54.63	55.67	2,668	12,53,01,422.08	6,19,047
16-Apr-2026	56.31	57.47	54.4	55.36	1,826	4,74,01,790.95	1,78,397
17-Apr-2026	55.97	56.14	55.1	55.47	1,212	5,60,09,748.6	1,39,570
20-Apr-2026	55.47	56.9	54.11	55	1,243	6,22,72,894.73	87,983
21-Apr-2026	56.41	56.74	54.11	54.77	2,847	5,19,74,228.62	1,63,934
22-Apr-2026	54.77	55.89	54.53	55.14	868	5,88,58,806.51	66,899
23-Apr-2026	55.14	55.36	54.69	55	984	6,04,97,232.13	2,00,707
24-Apr-2026	55.61	55.61	53.2	54.55	1,481	4,80,95,989.06	81,159
27-Apr-2026	54.25	55.19	54.1	54.73	762	4,68,20,460.08	1,20,780
28-Apr-2026	54.95	55.12	53.56	54.58	1,118	5,70,91,440.4	1,15,280
29-Apr-2026	55.19	55.39	54.34	55.03	1,435	5,01,80,465.91	1,26,891
30-Apr-2026	55.4	55.4	54.11	54.59	2,060	5,30,24,113.62	1,98,147

Algoquant Fin: Related NEWS

No Record Found

Invest wise with Expert advice