Algoquant Fin

Algoquant Fintech Ltd Historical Data

NSEBSE

₹1,208.55

(-2.24%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	1,039	1,078.9	1,039	1,065.4	549	1,62,20,361	6,271
04-Jul-2025	1,110	1,169	1,075	1,109.1	2,504	4,98,89,414	35,634
07-Jul-2025	1,198.8	1,198.8	1,168	1,171.8	5,312	11,44,39,363	64,695
08-Jul-2025	1,172.9	1,227.8	1,170	1,227.15	4,411	9,18,35,631	37,279
09-Jul-2025	1,239.9	1,241.9	1,226.5	1,235.35	2,651	4,17,63,529	27,825
10-Jul-2025	1,244.85	1,245	1,200	1,225.75	1,216	1,88,45,936	9,181
11-Jul-2025	1,238.9	1,245.95	1,205.2	1,217.9	851	1,23,31,483	5,735
14-Jul-2025	1,223.95	1,246.1	1,178	1,225.35	980	1,91,40,055	7,457
15-Jul-2025	1,230	1,233	1,201	1,214.25	740	1,28,85,446	3,708
16-Jul-2025	1,230	1,249.5	1,202.5	1,232.2	852	2,57,96,306	6,647
17-Jul-2025	1,225	1,251.4	1,208	1,221.3	870	2,38,48,517	8,098
18-Jul-2025	1,241	1,241	1,220	1,223.4	663	1,32,90,518	5,470
21-Jul-2025	1,244	1,244.95	1,228	1,231.5	636	1,28,18,371	5,182
22-Jul-2025	1,237.95	1,237.95	1,225	1,231.6	441	1,37,79,549	4,864
23-Jul-2025	1,232	1,236.8	1,225	1,228.8	507	1,21,62,521	4,792
24-Jul-2025	1,225	1,233.9	1,215	1,226.85	477	1,32,25,666	4,053
25-Jul-2025	1,232.3	1,232.3	1,183	1,217.1	505	1,28,17,765	3,066
28-Jul-2025	1,220	1,228	1,201.2	1,210.15	434	1,31,83,615	3,078
29-Jul-2025	1,222.2	1,227.9	1,200	1,223.95	478	1,40,59,633	3,443
30-Jul-2025	1,229	1,249	1,208	1,241.5	552	1,53,66,116	4,347
31-Jul-2025	1,210.35	1,249	1,210.35	1,236.3	736	1,90,23,718	7,860
01-Aug-2025	1,230.1	1,254.9	1,200	1,208.55	554	1,47,95,812	5,670

Algoquant Fin: Related NEWS

No Record Found

Invest wise with Expert advice