Algoquant Fin

Algoquant Fintech Ltd Historical Data

NSEBSE

₹1,008.55

(0.35%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Jun-2025	1,078	1,078	1,056	1,064.8	268	1,01,24,556	2,037
03-Jun-2025	1,074	1,074	1,057	1,063.25	204	72,44,698	1,289
04-Jun-2025	1,065	1,080	1,049	1,057.9	152	39,60,730	832
05-Jun-2025	1,064	1,064	1,044	1,054.9	193	58,92,303	1,545
06-Jun-2025	1,058	1,060	1,048	1,053.85	183	1,07,02,549	3,084
09-Jun-2025	1,059.5	1,059.8	1,044	1,052.6	177	97,98,564	5,561
10-Jun-2025	1,053	1,053.55	1,035	1,045.35	139	30,89,785	684
11-Jun-2025	1,049.95	1,049.95	1,030	1,039.1	241	1,22,13,605	5,131
12-Jun-2025	1,032	1,048	991.05	1,029.9	245	62,17,837	2,517
13-Jun-2025	1,039.9	1,049.8	1,000	1,037.45	415	1,69,47,714	7,758
16-Jun-2025	1,039.9	1,039.9	1,001	1,020.5	244	51,98,382	1,651
17-Jun-2025	1,024	1,039.9	1,000	1,003.75	161	46,65,781	1,791
18-Jun-2025	1,009	1,018.8	998	1,010	273	2,40,70,075	10,616
19-Jun-2025	1,012	1,019.9	980	1,005	216	1,37,10,762	6,124
20-Jun-2025	1,000	1,009.8	1,000	1,008.55	77	95,87,276	4,635

Algoquant Fin: Related NEWS

No Record Found

Invest wise with Expert advice