BSEL Algo Limited (BOM:532123)
India · Delayed Price · Currency is INR 4.030
+0.030 (0.75%)
At close: Aug 21, 2026
BSEL Algo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.02 | 4.10 | 4.00 | 4.03 | 4.03 | 0.75% | 65,229 |
| Aug 20, 2026 | 3.73 | 4.10 | 3.73 | 4.00 | 4.00 | 4.99% | 186,680 |
| Aug 19, 2026 | 3.96 | 3.96 | 3.71 | 3.81 | 3.81 | -2.31% | 179,102 |
| Aug 18, 2026 | 3.90 | 3.96 | 3.81 | 3.90 | 3.90 | -0.76% | 151,704 |
| Aug 17, 2026 | 4.05 | 4.05 | 3.59 | 3.93 | 3.93 | -2.48% | 172,971 |
| Aug 14, 2026 | 4.00 | 4.10 | 3.97 | 4.03 | 4.03 | - | 111,131 |
| Aug 13, 2026 | 4.01 | 4.10 | 3.62 | 4.03 | 4.03 | 0.50% | 130,386 |
| Aug 12, 2026 | 4.12 | 4.12 | 3.95 | 4.01 | 4.01 | -2.67% | 124,517 |
| Aug 11, 2026 | 4.01 | 4.16 | 4.01 | 4.12 | 4.12 | 1.98% | 107,679 |
| Aug 10, 2026 | 4.12 | 4.16 | 4.00 | 4.04 | 4.04 | -0.25% | 128,585 |
| Aug 7, 2026 | 4.00 | 4.24 | 4.00 | 4.05 | 4.05 | 1.25% | 127,134 |
| Aug 6, 2026 | 4.03 | 4.06 | 4.00 | 4.00 | 4.00 | -0.74% | 45,573 |
| Aug 5, 2026 | 4.03 | 4.13 | 4.00 | 4.03 | 4.03 | -0.25% | 125,351 |
| Aug 4, 2026 | 4.16 | 4.18 | 4.01 | 4.04 | 4.04 | -1.94% | 139,397 |
| Aug 3, 2026 | 4.10 | 4.19 | 4.09 | 4.12 | 4.12 | 0.73% | 66,530 |
| Jul 31, 2026 | 4.08 | 4.10 | 4.02 | 4.09 | 4.09 | 1.24% | 29,578 |
| Jul 30, 2026 | 4.08 | 4.15 | 3.96 | 4.04 | 4.04 | -0.98% | 58,122 |
| Jul 29, 2026 | 4.23 | 4.23 | 4.01 | 4.08 | 4.08 | -1.69% | 77,731 |
| Jul 28, 2026 | 4.12 | 4.19 | 4.09 | 4.15 | 4.15 | 1.22% | 45,301 |
| Jul 27, 2026 | 4.11 | 4.22 | 4.07 | 4.10 | 4.10 | -0.97% | 90,301 |
| Jul 24, 2026 | 4.15 | 4.19 | 4.01 | 4.14 | 4.14 | -0.72% | 49,146 |
| Jul 23, 2026 | 4.14 | 4.22 | 4.13 | 4.17 | 4.17 | - | 34,220 |
| Jul 22, 2026 | 4.24 | 4.35 | 4.09 | 4.17 | 4.17 | -2.34% | 64,066 |
| Jul 21, 2026 | 4.27 | 4.44 | 4.07 | 4.27 | 4.27 | -0.70% | 43,337 |
| Jul 20, 2026 | 4.28 | 5.00 | 4.00 | 4.30 | 4.30 | 0.94% | 68,092 |
| Jul 17, 2026 | 4.28 | 4.35 | 4.22 | 4.26 | 4.26 | - | 18,650 |
| Jul 16, 2026 | 4.16 | 4.27 | 4.16 | 4.26 | 4.26 | 1.91% | 53,710 |
| Jul 15, 2026 | 4.11 | 4.26 | 4.11 | 4.18 | 4.18 | -0.24% | 48,523 |
| Jul 14, 2026 | 4.08 | 4.27 | 4.08 | 4.19 | 4.19 | -0.48% | 58,478 |
| Jul 13, 2026 | 4.34 | 4.34 | 4.19 | 4.21 | 4.21 | -1.41% | 58,901 |
| Jul 10, 2026 | 4.34 | 4.44 | 4.25 | 4.27 | 4.27 | -2.29% | 70,803 |
| Jul 9, 2026 | 4.28 | 4.40 | 4.16 | 4.37 | 4.37 | 2.10% | 59,305 |
| Jul 8, 2026 | 4.34 | 4.58 | 4.24 | 4.28 | 4.28 | -0.93% | 92,794 |
| Jul 7, 2026 | 4.37 | 4.37 | 4.26 | 4.32 | 4.32 | -0.69% | 42,445 |
| Jul 6, 2026 | 4.38 | 4.47 | 4.31 | 4.35 | 4.35 | -1.36% | 79,064 |
| Jul 3, 2026 | 4.49 | 4.49 | 4.39 | 4.41 | 4.41 | -1.34% | 46,843 |
| Jul 2, 2026 | 4.40 | 4.49 | 4.21 | 4.47 | 4.47 | 3.23% | 154,713 |
| Jul 1, 2026 | 4.20 | 4.48 | 4.12 | 4.33 | 4.33 | 0.23% | 81,240 |
| Jun 30, 2026 | 4.29 | 4.49 | 4.17 | 4.32 | 4.32 | 0.70% | 81,911 |
| Jun 29, 2026 | 4.43 | 4.49 | 4.15 | 4.29 | 4.29 | -3.60% | 59,522 |
| Jun 25, 2026 | 4.45 | 4.60 | 4.41 | 4.45 | 4.45 | - | 79,680 |
| Jun 24, 2026 | 4.49 | 4.68 | 4.11 | 4.45 | 4.45 | -0.22% | 196,209 |
| Jun 23, 2026 | 4.39 | 4.52 | 4.39 | 4.46 | 4.46 | 0.45% | 46,129 |
| Jun 22, 2026 | 4.52 | 4.69 | 4.39 | 4.44 | 4.44 | -1.77% | 122,222 |
| Jun 19, 2026 | 4.58 | 4.69 | 4.50 | 4.52 | 4.52 | -2.38% | 122,556 |
| Jun 18, 2026 | 4.75 | 4.77 | 4.28 | 4.63 | 4.63 | -0.22% | 66,195 |
| Jun 17, 2026 | 4.60 | 4.84 | 4.21 | 4.64 | 4.64 | 0.87% | 139,990 |
| Jun 16, 2026 | 4.46 | 4.89 | 4.46 | 4.60 | 4.60 | 2.68% | 123,278 |
| Jun 15, 2026 | 4.54 | 4.58 | 4.45 | 4.48 | 4.48 | 0.22% | 105,736 |
| Jun 12, 2026 | 4.29 | 4.50 | 4.29 | 4.47 | 4.47 | 4.20% | 60,487 |