Algoquant Fin

Algoquant Fintech Ltd Historical Data

NSEBSE

₹71.4

(-5.87%)

Aug 22, 2025|03:10:00 PM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	68.45	68.72	68.06	68.27	507	1,21,62,521	4,792
24-Jul-2025	68.06	68.56	67.51	68.16	477	1,32,25,666	4,053
25-Jul-2025	68.47	68.47	65.73	67.62	505	1,28,17,765	3,066
28-Jul-2025	67.78	68.23	66.74	67.24	434	1,31,83,615	3,078
29-Jul-2025	67.91	68.22	66.67	68	478	1,40,59,633	3,443
30-Jul-2025	68.28	69.39	67.12	68.98	552	1,53,66,116	4,347
31-Jul-2025	67.25	69.39	67.25	68.69	736	1,90,23,718	7,860
01-Aug-2025	68.34	69.72	66.67	67.15	554	1,47,95,812	5,670
04-Aug-2025	68.84	68.84	66.67	67.6	614	1,02,19,494	3,790
05-Aug-2025	68.84	68.84	66.8	67.67	949	1,56,91,246	7,770
06-Aug-2025	68.33	72.1	68.06	70.96	3,961	5,62,80,902	29,133
07-Aug-2025	72.38	72.95	70.73	72.45	3,381	8,25,04,388	24,410
08-Aug-2025	73.78	74.72	73.17	74.29	2,936	8,11,64,544	28,340
11-Aug-2025	75.28	77.23	74.28	76.87	3,991	10,40,03,326	35,677
12-Aug-2025	76.9	78.12	74.95	77.22	3,307	9,65,80,287	30,333
13-Aug-2025	77.83	78.28	75.56	77.73	2,641	6,29,14,197	20,628
14-Aug-2025	78.32	78.32	76.12	76.5	3,531	7,82,09,286	34,892
18-Aug-2025	90.7	91.7	82.6	83.8	6,875	6,65,77,339	5,24,576
19-Aug-2025	83.85	84.45	81.1	83.1	3,804	2,60,85,462	1,36,961
20-Aug-2025	80	83.8	77.1	82.1	4,894	7,33,68,724	3,33,633
21-Aug-2025	82	82.95	75	75.85	5,410	4,64,46,625	3,61,733

Algoquant Fin: Related NEWS

No Record Found

Invest wise with Expert advice