Algoquant Fin

Algoquant Fintech Ltd Historical Data

NSEBSE

₹67.1

(-0.74%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Sep-2025	66.99	68	66.75	67.65	748	81,01,951	44,362
15-Sep-2025	68	81.18	67	76.47	2,533	6,51,85,244	3,19,333
16-Sep-2025	74.5	77	72.79	74.21	1,414	1,93,09,137	1,70,252
17-Sep-2025	74.22	77.75	74.01	75.62	1,273	1,87,85,571	1,06,073
18-Sep-2025	77.65	77.65	73.56	74.04	1,438	77,56,406	68,639
19-Sep-2025	76.85	76.85	72.6	74.2	703	30,23,057	24,657
22-Sep-2025	75.19	75.19	71.5	71.88	1,058	44,09,073	42,044
23-Sep-2025	73.58	73.58	71	72.71	755	28,13,993	27,363
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

Algoquant Fin: Related NEWS

No Record Found

Invest wise with Expert advice