Algoquant Fin

Algoquant Fintech Ltd Historical Data

NSEBSE

₹1,065.85

(-0.51%)

Jun 2, 2025|11:34:00 AM

Invest wise with Expert advice

From Date

02/05/2025

To Date

02/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	830	851	828	849.7	152	52,61,900	3,068
06-May-2025	854	854	818	828.85	90	17,47,375	336
07-May-2025	839.9	849	795	832.9	395	1,26,79,006	10,378
08-May-2025	840	848	804.2	819	81	93,60,776	5,806
09-May-2025	830	839.8	813	822.65	145	1,00,88,045	6,569
12-May-2025	839.9	850	820.05	834.75	121	2,30,98,336	17,073
13-May-2025	835	914.9	790	894.35	566	2,00,58,436	8,868
14-May-2025	904	955	890	952.95	255	2,84,36,906	14,082
15-May-2025	959.9	959.9	909.95	946.1	243	2,57,81,503	18,255
16-May-2025	929	1,019.85	929	1,013.5	323	1,61,16,705	3,757
19-May-2025	1,017	1,017	997	1,006.8	153	56,65,458	2,010
20-May-2025	1,006.8	1,010	999	1,001.85	103	24,50,267	865
21-May-2025	1,005	1,026	1,000.1	1,014.4	153	2,06,53,968	11,122
22-May-2025	989.05	1,011.8	955	1,006.1	313	1,52,89,533	9,148
23-May-2025	1,004.75	1,095	996	1,088.5	381	3,67,05,906	17,055
26-May-2025	1,094	1,099.05	1,065	1,078.45	238	2,46,21,503	9,938
27-May-2025	1,069	1,087.1	1,060.7	1,078.55	129	61,71,790	1,434
28-May-2025	1,084	1,084	1,068	1,083.3	189	99,62,537	4,267
29-May-2025	1,075.05	1,082.45	1,060.1	1,067.95	248	1,12,62,900	4,806
30-May-2025	1,078.2	1,078.2	1,055	1,071.3	211	68,33,899	1,990

Algoquant Fin: Related NEWS

No Record Found

Invest wise with Expert advice