BSEL Algo Limited (BOM:532123)
India · Delayed Price · Currency is INR 5.66
+0.85 (17.67%)
At close: May 26, 2026
BSEL Algo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.72 | 5.77 | 4.66 | 5.66 | 5.66 | 17.67% | 1,868,969 |
| May 25, 2026 | 4.64 | 4.84 | 4.64 | 4.81 | 4.81 | 4.11% | 102,767 |
| May 22, 2026 | 4.61 | 4.70 | 4.56 | 4.62 | 4.62 | -0.65% | 66,442 |
| May 21, 2026 | 4.63 | 4.83 | 4.58 | 4.65 | 4.65 | 1.53% | 60,439 |
| May 20, 2026 | 4.60 | 4.81 | 4.50 | 4.58 | 4.58 | -0.43% | 93,283 |
| May 19, 2026 | 4.57 | 4.65 | 4.51 | 4.60 | 4.60 | 1.10% | 65,019 |
| May 18, 2026 | 4.53 | 4.69 | 4.46 | 4.55 | 4.55 | 0.89% | 69,106 |
| May 15, 2026 | 4.72 | 4.72 | 4.50 | 4.51 | 4.51 | -0.22% | 98,457 |
| May 14, 2026 | 4.73 | 4.73 | 4.48 | 4.52 | 4.52 | -1.31% | 130,898 |
| May 13, 2026 | 4.68 | 4.74 | 4.54 | 4.58 | 4.58 | -0.87% | 88,175 |
| May 12, 2026 | 4.73 | 4.80 | 4.55 | 4.62 | 4.62 | -2.33% | 110,630 |
| May 11, 2026 | 4.94 | 4.94 | 4.60 | 4.73 | 4.73 | -1.46% | 85,985 |
| May 8, 2026 | 4.79 | 4.87 | 4.79 | 4.80 | 4.80 | 0.21% | 45,091 |
| May 7, 2026 | 4.99 | 4.99 | 4.74 | 4.79 | 4.79 | 1.48% | 219,299 |
| May 6, 2026 | 4.71 | 4.94 | 4.67 | 4.72 | 4.72 | 0.64% | 132,756 |
| May 5, 2026 | 4.71 | 4.83 | 4.56 | 4.69 | 4.69 | -0.42% | 93,259 |
| May 4, 2026 | 4.72 | 4.85 | 4.67 | 4.71 | 4.71 | - | 90,679 |
| Apr 30, 2026 | 4.67 | 4.74 | 4.63 | 4.71 | 4.71 | 0.86% | 107,632 |
| Apr 29, 2026 | 4.53 | 4.80 | 4.53 | 4.67 | 4.67 | 0.21% | 267,844 |
| Apr 28, 2026 | 4.70 | 4.79 | 4.61 | 4.66 | 4.66 | -0.85% | 111,603 |
| Apr 27, 2026 | 4.75 | 4.90 | 4.45 | 4.70 | 4.70 | - | 190,539 |
| Apr 24, 2026 | 4.68 | 4.84 | 4.56 | 4.70 | 4.70 | -1.88% | 99,061 |
| Apr 23, 2026 | 4.96 | 4.96 | 4.71 | 4.79 | 4.79 | -1.44% | 74,897 |
| Apr 22, 2026 | 4.86 | 4.99 | 4.80 | 4.86 | 4.86 | -0.21% | 174,353 |
| Apr 21, 2026 | 4.80 | 5.03 | 4.80 | 4.87 | 4.87 | 3.62% | 128,124 |
| Apr 20, 2026 | 5.11 | 5.33 | 4.60 | 4.70 | 4.70 | -8.74% | 257,686 |
| Apr 17, 2026 | 5.17 | 5.23 | 5.05 | 5.15 | 5.15 | 1.98% | 137,657 |
| Apr 16, 2026 | 5.15 | 5.90 | 4.97 | 5.05 | 5.05 | -0.98% | 571,704 |
| Apr 15, 2026 | 4.82 | 5.15 | 4.82 | 5.10 | 5.10 | 6.25% | 192,594 |
| Apr 13, 2026 | 4.86 | 4.95 | 4.51 | 4.80 | 4.80 | -0.83% | 169,251 |
| Apr 10, 2026 | 4.89 | 5.04 | 4.70 | 4.84 | 4.84 | 4.54% | 186,881 |
| Apr 9, 2026 | 4.45 | 4.88 | 4.45 | 4.63 | 4.63 | 4.04% | 257,271 |
| Apr 8, 2026 | 4.24 | 4.51 | 4.23 | 4.45 | 4.45 | 8.54% | 231,099 |
| Apr 7, 2026 | 4.25 | 4.25 | 4.05 | 4.10 | 4.10 | -1.44% | 101,615 |
| Apr 6, 2026 | 3.74 | 4.34 | 3.70 | 4.16 | 4.16 | 14.92% | 475,904 |
| Apr 2, 2026 | 3.57 | 3.73 | 3.40 | 3.62 | 3.62 | 1.40% | 133,261 |
| Apr 1, 2026 | 3.25 | 3.78 | 3.25 | 3.57 | 3.57 | 10.87% | 189,027 |
| Mar 30, 2026 | 3.81 | 3.81 | 3.17 | 3.22 | 3.22 | -12.50% | 559,501 |
| Mar 27, 2026 | 3.99 | 4.49 | 3.60 | 3.68 | 3.68 | -7.07% | 384,889 |
| Mar 25, 2026 | 3.84 | 4.10 | 3.80 | 3.96 | 3.96 | 4.21% | 165,272 |
| Mar 24, 2026 | 4.09 | 4.22 | 3.63 | 3.80 | 3.80 | -5.71% | 525,431 |
| Mar 23, 2026 | 4.42 | 4.42 | 4.00 | 4.03 | 4.03 | -5.18% | 189,536 |
| Mar 20, 2026 | 4.75 | 4.75 | 4.06 | 4.25 | 4.25 | -4.71% | 444,430 |
| Mar 19, 2026 | 4.50 | 4.62 | 4.41 | 4.46 | 4.46 | -1.11% | 83,641 |
| Mar 18, 2026 | 4.51 | 4.56 | 4.40 | 4.51 | 4.51 | 0.89% | 142,945 |
| Mar 17, 2026 | 4.40 | 4.67 | 4.39 | 4.47 | 4.47 | 1.82% | 114,149 |
| Mar 16, 2026 | 4.46 | 4.68 | 4.23 | 4.39 | 4.39 | -1.57% | 93,086 |
| Mar 13, 2026 | 4.46 | 4.67 | 4.44 | 4.46 | 4.46 | -2.83% | 90,840 |
| Mar 12, 2026 | 4.68 | 4.72 | 4.45 | 4.59 | 4.59 | -1.08% | 94,863 |
| Mar 11, 2026 | 4.70 | 4.84 | 4.60 | 4.64 | 4.64 | -0.22% | 110,133 |