Algoquant Fin

Algoquant Fintech Ltd Historical Data

NSEBSE

₹58.87

(0.20%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	64.47	64.47	60.61	62.34	333	18,75,398	21,591
26-Nov-2025	62.34	63	62.01	62.15	254	6,19,211	5,946
27-Nov-2025	61.51	62.48	61.51	62.1	205	5,14,942	6,390
28-Nov-2025	62	62.9	61.01	62	343	24,98,062	32,140
01-Dec-2025	62	62	59.5	60.12	430	14,28,406	16,476
02-Dec-2025	59.6	61.14	58	58.59	732	24,00,975	24,588
03-Dec-2025	58.76	59.57	57.11	57.42	383	10,28,403	11,626
04-Dec-2025	57.83	57.83	55.31	56.86	640	21,50,543	22,885
05-Dec-2025	56	61	54.5	60.19	536	67,33,663	79,521
08-Dec-2025	61.39	62	58	59.27	454	14,84,917	18,883
09-Dec-2025	60.89	62	58.1	61.91	519	21,28,194	22,048
10-Dec-2025	61	61.8	58.34	59.46	446	9,50,859	9,148
11-Dec-2025	59.46	62	57.7	60.07	473	20,52,769	21,600
12-Dec-2025	61.45	61.89	60	60.92	327	8,87,323	8,459
15-Dec-2025	60.21	60.79	59.1	60.01	277	6,36,015	6,891
16-Dec-2025	60.75	60.88	57.13	59.27	545	48,50,363	52,212
17-Dec-2025	59.3	60.48	59.3	59.65	267	7,07,625	6,884
18-Dec-2025	59.99	60.24	58.61	59.12	283	11,53,364	11,247
19-Dec-2025	59.25	59.65	58.56	58.92	263	7,58,723	9,088
22-Dec-2025	58.92	59.96	58.5	59.16	295	11,51,416	12,947
23-Dec-2025	59.45	59.95	57.6	58.75	318	17,45,147	21,986
24-Dec-2025	59.65	59.65	58.17	58.87	295	12,09,956	13,708

Algoquant Fin: Related NEWS

No Record Found

Invest wise with Expert advice