BSEL Algo Limited (BOM:532123)
India · Delayed Price · Currency is INR 6.70
-0.07 (-1.03%)
At close: Sep 11, 2025
BSEL Algo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.70 | 6.80 | 6.60 | 6.65 | 6.65 | -0.75% | 83,556 |
| Sep 11, 2025 | 6.92 | 6.92 | 6.52 | 6.70 | 6.70 | -1.03% | 181,716 |
| Sep 10, 2025 | 6.70 | 6.91 | 6.70 | 6.77 | 6.77 | - | 64,759 |
| Sep 9, 2025 | 6.75 | 6.90 | 6.70 | 6.77 | 6.77 | 0.45% | 40,254 |
| Sep 8, 2025 | 6.93 | 6.93 | 6.60 | 6.74 | 6.74 | 0.15% | 78,179 |
| Sep 5, 2025 | 6.80 | 6.85 | 6.50 | 6.73 | 6.73 | 1.36% | 63,910 |
| Sep 4, 2025 | 6.67 | 6.69 | 6.54 | 6.64 | 6.64 | -0.45% | 82,814 |
| Sep 3, 2025 | 6.75 | 6.75 | 6.51 | 6.67 | 6.67 | 0.60% | 149,607 |
| Sep 2, 2025 | 6.50 | 6.69 | 6.46 | 6.63 | 6.63 | 2.00% | 92,815 |
| Sep 1, 2025 | 6.84 | 6.84 | 6.46 | 6.50 | 6.50 | -3.85% | 211,922 |
| Aug 29, 2025 | 6.70 | 6.90 | 6.60 | 6.76 | 6.76 | -0.29% | 132,731 |
| Aug 28, 2025 | 6.99 | 6.99 | 6.64 | 6.78 | 6.78 | 2.11% | 68,109 |
| Aug 26, 2025 | 6.52 | 6.70 | 6.51 | 6.64 | 6.64 | -1.63% | 70,016 |
| Aug 25, 2025 | 6.82 | 6.95 | 6.71 | 6.75 | 6.75 | -1.03% | 64,811 |
| Aug 22, 2025 | 6.91 | 6.99 | 6.80 | 6.82 | 6.82 | -1.30% | 78,422 |
| Aug 21, 2025 | 6.90 | 7.08 | 6.80 | 6.91 | 6.91 | 0.14% | 65,198 |
| Aug 20, 2025 | 7.05 | 7.05 | 6.80 | 6.90 | 6.90 | 0.44% | 66,833 |
| Aug 19, 2025 | 6.99 | 6.99 | 6.75 | 6.87 | 6.87 | 0.59% | 71,459 |
| Aug 18, 2025 | 6.68 | 6.97 | 6.55 | 6.83 | 6.83 | 1.04% | 86,518 |
| Aug 14, 2025 | 6.56 | 6.85 | 6.56 | 6.76 | 6.76 | 3.05% | 67,039 |
| Aug 13, 2025 | 6.99 | 7.10 | 6.49 | 6.56 | 6.56 | -5.07% | 255,829 |
| Aug 12, 2025 | 7.05 | 7.23 | 6.86 | 6.91 | 6.91 | -2.68% | 164,231 |
| Aug 11, 2025 | 6.90 | 7.10 | 6.82 | 7.10 | 7.10 | 3.05% | 49,336 |
| Aug 8, 2025 | 7.13 | 7.27 | 6.80 | 6.89 | 6.89 | -3.23% | 112,821 |
| Aug 7, 2025 | 7.16 | 7.24 | 7.01 | 7.12 | 7.12 | -0.56% | 98,282 |
| Aug 6, 2025 | 7.28 | 7.28 | 7.01 | 7.16 | 7.16 | -0.14% | 87,089 |
| Aug 5, 2025 | 7.01 | 7.94 | 7.01 | 7.17 | 7.17 | 2.72% | 188,612 |
| Aug 4, 2025 | 7.17 | 7.24 | 6.95 | 6.98 | 6.98 | -2.65% | 134,291 |
| Aug 1, 2025 | 7.09 | 7.24 | 7.05 | 7.17 | 7.17 | 1.13% | 122,964 |
| Jul 31, 2025 | 7.25 | 7.25 | 6.86 | 7.09 | 7.09 | -0.84% | 97,962 |
| Jul 30, 2025 | 7.13 | 7.22 | 6.92 | 7.15 | 7.15 | 3.32% | 214,708 |
| Jul 29, 2025 | 7.19 | 7.20 | 6.80 | 6.92 | 6.92 | -2.26% | 274,684 |
| Jul 28, 2025 | 7.27 | 7.48 | 6.80 | 7.08 | 7.08 | -3.67% | 470,710 |
| Jul 25, 2025 | 7.80 | 7.80 | 7.25 | 7.35 | 7.35 | -4.17% | 114,565 |
| Jul 24, 2025 | 7.92 | 7.97 | 7.60 | 7.67 | 7.67 | -0.52% | 107,803 |
| Jul 23, 2025 | 7.88 | 7.88 | 7.50 | 7.71 | 7.71 | -0.26% | 88,426 |
| Jul 22, 2025 | 7.85 | 7.97 | 7.70 | 7.73 | 7.73 | -1.65% | 105,256 |
| Jul 21, 2025 | 8.09 | 8.09 | 7.82 | 7.86 | 7.86 | -1.75% | 148,840 |
| Jul 18, 2025 | 8.10 | 8.18 | 7.96 | 8.00 | 8.00 | -0.50% | 79,825 |
| Jul 17, 2025 | 8.14 | 8.14 | 7.96 | 8.04 | 8.04 | -0.37% | 92,285 |
| Jul 16, 2025 | 7.91 | 8.13 | 7.90 | 8.07 | 8.07 | 1.00% | 64,218 |
| Jul 15, 2025 | 8.09 | 8.09 | 7.95 | 7.99 | 7.99 | - | 65,124 |
| Jul 14, 2025 | 8.18 | 8.18 | 7.95 | 7.99 | 7.99 | 0.88% | 129,549 |
| Jul 11, 2025 | 8.00 | 8.00 | 7.86 | 7.92 | 7.92 | 0.13% | 85,889 |
| Jul 10, 2025 | 8.01 | 8.13 | 7.86 | 7.91 | 7.91 | -1.00% | 98,268 |
| Jul 9, 2025 | 7.90 | 8.08 | 7.90 | 7.99 | 7.99 | 0.50% | 84,018 |
| Jul 8, 2025 | 7.88 | 8.07 | 7.88 | 7.95 | 7.95 | -0.50% | 58,178 |
| Jul 7, 2025 | 8.10 | 8.10 | 7.92 | 7.99 | 7.99 | -1.36% | 106,964 |
| Jul 4, 2025 | 8.12 | 8.17 | 7.81 | 8.10 | 8.10 | 1.63% | 379,436 |
| Jul 3, 2025 | 8.00 | 8.09 | 7.86 | 7.97 | 7.97 | 1.01% | 52,951 |