Algoquant Fin

Algoquant Fintech Ltd Historical Data

NSEBSE

₹64.52

(-2.76%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	67.85	69	66.3	67.59	720	33,04,846	31,397
16-Oct-2025	68.8	68.8	65	66.58	749	31,73,887	30,562
17-Oct-2025	67.94	67.94	65	65.6	3,698	35,93,983	35,595
20-Oct-2025	66.9	66.94	64	65.02	814	28,14,276	26,878
21-Oct-2025	66.35	70.48	66.35	69.65	1,244	1,06,16,510	1,10,163
23-Oct-2025	71.4	72	68.56	69.15	1,157	51,11,569	40,778
24-Oct-2025	69.9	69.9	68	68.62	537	20,75,523	19,732
27-Oct-2025	68.95	69.95	67.5	67.6	683	24,75,881	24,929
28-Oct-2025	68	68.9	65	65.61	715	27,70,100	32,334
29-Oct-2025	64.2	66.69	64.2	66.31	442	22,27,582	28,114
30-Oct-2025	66	67.45	66	66.81	413	14,77,152	16,170
31-Oct-2025	68	68	66	66.95	488	17,15,082	14,763
03-Nov-2025	66.9	66.9	64.8	66.18	527	29,42,067	34,925
04-Nov-2025	66.02	66.87	65.2	65.41	506	22,02,221	21,871
06-Nov-2025	66.72	68.5	64.5	66.12	590	18,73,501	14,485
07-Nov-2025	66.3	67.47	64	64.62	616	28,41,046	30,583
10-Nov-2025	64.62	65.85	62.11	62.83	875	46,40,514	54,760
11-Nov-2025	63.7	63.75	60.25	61.61	585	22,09,760	24,624
12-Nov-2025	61.76	66.5	61.5	64.75	812	38,11,886	34,996
13-Nov-2025	65.9	66.8	64.14	66.35	448	30,01,268	34,707
14-Nov-2025	66.74	66.74	63.5	64.52	386	15,61,677	19,542

Algoquant Fin: Related NEWS

No Record Found

Invest wise with Expert advice