Algoquant Fin

Algoquant Fintech Ltd Historical Data

NSEBSE

₹66.53

(-0.42%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	77.83	78.28	75.56	77.73	2,641	6,29,14,197	20,628
14-Aug-2025	78.32	78.32	76.12	76.5	3,531	7,82,09,286	34,892
18-Aug-2025	90.7	91.7	82.6	83.8	6,875	6,65,77,339	5,24,576
19-Aug-2025	83.85	84.45	81.1	83.1	3,804	2,60,85,462	1,36,961
20-Aug-2025	80	83.8	77.1	82.1	4,894	7,33,68,724	3,33,633
21-Aug-2025	82	82.95	75	75.85	5,410	4,64,46,625	3,61,733
22-Aug-2025	72.3	74	71.05	71.4	2,953	2,38,03,341	1,64,536
25-Aug-2025	72	72.1	70	71.4	2,148	1,90,31,932	1,46,827
26-Aug-2025	71.35	71.4	70	70.75	1,323	1,37,52,441	74,103
28-Aug-2025	70	73.45	70	71.3	1,413	5,05,30,326	5,53,305
29-Aug-2025	71.3	73.45	70.2	71.5	1,297	1,83,89,491	1,79,515
01-Sep-2025	72.2	72.2	69	70.33	1,548	1,40,35,717	1,06,583
02-Sep-2025	70.33	71.8	69.5	69.75	1,160	2,24,81,099	2,51,169
03-Sep-2025	70.1	70.88	67	68.31	1,138	1,50,84,035	1,53,026
04-Sep-2025	68.31	69.7	67.26	68.56	1,154	1,57,32,351	1,48,649
05-Sep-2025	69.55	70.87	68	69.89	909	91,85,989	65,010
08-Sep-2025	70.35	72.5	69	69.38	1,187	84,90,608	63,285
09-Sep-2025	69	70	67.52	68.06	867	84,32,433	65,246
10-Sep-2025	68.06	69	64	66.81	1,283	2,30,34,398	2,34,093
11-Sep-2025	68.15	68.15	65.21	66.53	1,211	93,26,204	83,491

Algoquant Fin: Related NEWS

No Record Found

Invest wise with Expert advice