Algoquant Fin

Algoquant Fintech Ltd Historical Data

NSEBSE

₹69.15

(-0.72%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/09/2025

To Date

24/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Sep-2025	73	73.9	71	71.14	597	21,63,166	21,479
25-Sep-2025	71	72.97	70.1	71.05	606	27,07,620	20,894
26-Sep-2025	72.89	72.89	69	69.3	741	36,03,888	29,249
29-Sep-2025	69.4	70.6	68	68.24	850	26,55,551	22,003
30-Sep-2025	68.31	69.89	67	67.6	687	28,49,972	29,383
01-Oct-2025	68.95	69	66.5	67.1	767	25,06,014	22,920
03-Oct-2025	66.15	67.95	66.12	66.75	980	31,82,671	27,485
06-Oct-2025	67.89	75	66.12	70.16	1,780	1,02,23,415	76,600
07-Oct-2025	73.15	73.15	69.1	69.82	977	36,85,785	35,070
08-Oct-2025	69	70.86	67.11	68.15	810	31,39,894	29,133
09-Oct-2025	68.01	70	68.01	69.63	674	34,08,754	32,921
10-Oct-2025	71	71	69.25	70.15	669	31,77,252	30,066
13-Oct-2025	69	70	67.1	68.67	815	27,27,140	24,503
14-Oct-2025	69.78	71.49	67.5	67.68	843	31,31,677	27,005
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

Algoquant Fin: Related NEWS

No Record Found

Invest wise with Expert advice