Algoquant Fintech Limited (BOM:505725)
India · Delayed Price · Currency is INR 70.75
-0.65 (-0.91%)
At close: Aug 26, 2025
Algoquant Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 70.00 | 73.45 | 70.00 | 71.30 | 71.30 | 0.78% | 709,672 |
| Aug 26, 2025 | 71.35 | 71.40 | 70.00 | 70.75 | 70.75 | -0.91% | 194,842 |
| Aug 25, 2025 | 72.00 | 72.10 | 70.00 | 71.40 | 71.40 | - | 269,100 |
| Aug 22, 2025 | 72.30 | 74.00 | 71.05 | 71.40 | 71.40 | -5.87% | 331,360 |
| Aug 21, 2025 | 82.00 | 82.95 | 75.00 | 75.85 | 75.85 | -7.61% | 597,996 |
| Aug 20, 2025 | 80.00 | 83.80 | 77.10 | 82.10 | 82.10 | -1.20% | 915,970 |
| Aug 19, 2025 | 83.85 | 84.45 | 81.10 | 83.10 | 83.10 | -0.84% | 314,986 |
| Aug 18, 2025 | 90.70 | 91.70 | 82.60 | 83.80 | 83.80 | 9.55% | 786,619 |
| Aug 14, 2025 | 78.32 | 78.32 | 76.11 | 76.49 | 76.49 | -1.58% | 1,014,731 |
| Aug 13, 2025 | 77.82 | 78.28 | 75.56 | 77.72 | 77.72 | 0.65% | 816,479 |
| Aug 12, 2025 | 76.89 | 78.11 | 74.94 | 77.21 | 77.21 | 0.45% | 1,259,639 |
| Aug 11, 2025 | 75.27 | 77.22 | 74.28 | 76.87 | 76.87 | 3.47% | 1,367,549 |
| Aug 8, 2025 | 73.78 | 74.71 | 73.17 | 74.29 | 74.29 | 2.55% | 1,103,363 |
| Aug 7, 2025 | 72.37 | 72.94 | 70.72 | 72.44 | 72.44 | 2.10% | 1,154,123 |
| Aug 6, 2025 | 68.33 | 72.09 | 68.06 | 70.95 | 70.95 | 4.85% | 795,149 |
| Aug 5, 2025 | 68.83 | 68.83 | 66.79 | 67.67 | 67.67 | 0.10% | 230,453 |
| Aug 4, 2025 | 68.83 | 68.83 | 66.67 | 67.60 | 67.60 | 0.68% | 151,037 |
| Aug 1, 2025 | 68.34 | 69.72 | 66.67 | 67.14 | 67.14 | -2.24% | 216,233 |
| Jul 31, 2025 | 67.24 | 69.39 | 67.24 | 68.68 | 68.68 | -0.42% | 275,903 |
| Jul 30, 2025 | 68.28 | 69.39 | 67.11 | 68.97 | 68.97 | 1.43% | 224,621 |
| Jul 29, 2025 | 67.90 | 68.22 | 66.67 | 68.00 | 68.00 | 1.14% | 208,421 |
| Jul 28, 2025 | 67.78 | 68.22 | 66.73 | 67.23 | 67.23 | -0.57% | 195,371 |
| Jul 25, 2025 | 68.46 | 68.46 | 65.72 | 67.62 | 67.62 | -0.79% | 189,053 |
| Jul 24, 2025 | 68.06 | 68.55 | 67.50 | 68.16 | 68.16 | -0.16% | 193,931 |
| Jul 23, 2025 | 68.44 | 68.71 | 68.06 | 68.27 | 68.27 | -0.23% | 178,055 |
| Jul 22, 2025 | 68.78 | 68.78 | 68.06 | 68.42 | 68.42 | 0.01% | 201,383 |
| Jul 21, 2025 | 69.11 | 69.16 | 68.22 | 68.42 | 68.42 | 0.66% | 187,019 |
| Jul 18, 2025 | 68.94 | 68.94 | 67.78 | 67.97 | 67.97 | 0.17% | 194,597 |
| Jul 17, 2025 | 68.06 | 69.52 | 67.11 | 67.85 | 67.85 | -0.89% | 349,289 |
| Jul 16, 2025 | 68.33 | 69.42 | 66.81 | 68.46 | 68.46 | 1.48% | 378,467 |
| Jul 15, 2025 | 68.33 | 68.50 | 66.72 | 67.46 | 67.46 | -0.91% | 191,051 |
| Jul 14, 2025 | 68.00 | 69.23 | 65.44 | 68.08 | 68.08 | 0.61% | 283,373 |
| Jul 11, 2025 | 68.83 | 69.22 | 66.96 | 67.66 | 67.66 | -0.64% | 181,223 |
| Jul 10, 2025 | 69.16 | 69.17 | 66.67 | 68.10 | 68.10 | -0.78% | 276,839 |
| Jul 9, 2025 | 68.88 | 68.99 | 68.14 | 68.63 | 68.63 | 0.67% | 607,607 |
| Jul 8, 2025 | 65.16 | 68.21 | 65.00 | 68.18 | 68.18 | 4.72% | 1,371,671 |
| Jul 7, 2025 | 66.60 | 66.60 | 64.89 | 65.10 | 65.10 | 5.65% | 1,755,953 |
| Jul 4, 2025 | 61.67 | 64.94 | 59.72 | 61.62 | 61.62 | 4.10% | 797,489 |
| Jul 3, 2025 | 57.72 | 59.94 | 57.72 | 59.19 | 59.19 | 2.59% | 276,173 |
| Jul 2, 2025 | 57.61 | 58.17 | 56.19 | 57.70 | 57.70 | 1.08% | 156,491 |
| Jul 1, 2025 | 58.33 | 58.33 | 56.89 | 57.08 | 57.08 | 1.76% | 424,259 |
| Jun 30, 2025 | 56.22 | 56.39 | 55.67 | 56.09 | 56.09 | -0.17% | 267,461 |
| Jun 27, 2025 | 56.06 | 56.61 | 55.57 | 56.19 | 56.19 | 0.56% | 262,745 |
| Jun 26, 2025 | 56.06 | 56.50 | 55.56 | 55.88 | 55.88 | 0.09% | 57,905 |
| Jun 25, 2025 | 56.22 | 56.39 | 54.68 | 55.83 | 55.83 | -0.82% | 289,961 |
| Jun 24, 2025 | 56.31 | 57.00 | 55.56 | 56.30 | 56.30 | -0.09% | 92,087 |
| Jun 23, 2025 | 56.66 | 57.22 | 55.78 | 56.35 | 56.35 | 0.56% | 236,033 |
| Jun 20, 2025 | 55.56 | 56.10 | 55.56 | 56.03 | 56.03 | 0.35% | 171,179 |
| Jun 19, 2025 | 56.22 | 56.66 | 54.44 | 55.83 | 55.83 | -0.50% | 244,385 |
| Jun 18, 2025 | 56.06 | 56.60 | 55.44 | 56.11 | 56.11 | 0.62% | 428,183 |