BSEL Algo Limited (BOM:532123)
India · Delayed Price · Currency is INR 3.530
-0.110 (-3.02%)
At close: Oct 1, 2026
BSEL Algo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.64 | 3.72 | 3.40 | 3.53 | 3.53 | -3.02% | 108,921 |
| Sep 30, 2026 | 3.69 | 3.72 | 3.40 | 3.64 | 3.64 | -1.36% | 74,453 |
| Sep 29, 2026 | 3.78 | 3.80 | 3.52 | 3.69 | 3.69 | -2.38% | 52,816 |
| Sep 28, 2026 | 3.99 | 4.00 | 3.39 | 3.78 | 3.78 | -3.82% | 282,690 |
| Sep 25, 2026 | 3.92 | 3.99 | 3.85 | 3.93 | 3.93 | 1.03% | 45,010 |
| Sep 24, 2026 | 3.97 | 4.02 | 3.87 | 3.89 | 3.89 | -2.02% | 67,222 |
| Sep 23, 2026 | 3.93 | 4.02 | 3.87 | 3.97 | 3.97 | 2.06% | 37,262 |
| Sep 22, 2026 | 3.99 | 3.99 | 3.85 | 3.89 | 3.89 | -1.02% | 58,461 |
| Sep 21, 2026 | 3.99 | 4.02 | 3.90 | 3.93 | 3.93 | - | 112,535 |
| Sep 18, 2026 | 3.87 | 4.02 | 3.87 | 3.93 | 3.93 | 1.29% | 47,619 |
| Sep 17, 2026 | 4.02 | 4.02 | 3.80 | 3.88 | 3.88 | -2.27% | 84,594 |
| Sep 16, 2026 | 4.04 | 4.04 | 3.95 | 3.97 | 3.97 | -0.25% | 41,153 |
| Sep 15, 2026 | 3.95 | 4.04 | 3.95 | 3.98 | 3.98 | - | 32,627 |
| Sep 11, 2026 | 4.00 | 4.04 | 3.95 | 3.98 | 3.98 | - | 40,026 |
| Sep 10, 2026 | 4.07 | 4.07 | 3.95 | 3.98 | 3.98 | -0.50% | 39,828 |
| Sep 9, 2026 | 4.15 | 4.15 | 3.66 | 4.00 | 4.00 | -1.96% | 159,483 |
| Sep 8, 2026 | 4.07 | 4.15 | 4.03 | 4.08 | 4.08 | 0.74% | 32,461 |
| Sep 7, 2026 | 4.01 | 4.09 | 3.99 | 4.05 | 4.05 | 0.50% | 25,423 |
| Sep 4, 2026 | 4.10 | 4.16 | 3.90 | 4.03 | 4.03 | -0.98% | 154,289 |
| Sep 3, 2026 | 4.15 | 4.16 | 4.00 | 4.07 | 4.07 | - | 76,034 |
| Sep 2, 2026 | 4.04 | 4.17 | 4.04 | 4.07 | 4.07 | 0.25% | 40,678 |
| Sep 1, 2026 | 4.03 | 4.25 | 4.03 | 4.06 | 4.06 | 0.74% | 89,327 |
| Aug 31, 2026 | 4.02 | 4.14 | 4.01 | 4.03 | 4.03 | - | 63,716 |
| Aug 28, 2026 | 4.06 | 4.14 | 4.00 | 4.03 | 4.03 | - | 47,660 |
| Aug 27, 2026 | 4.12 | 4.19 | 3.80 | 4.03 | 4.03 | -1.71% | 135,405 |
| Aug 26, 2026 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | - | 52,030 |
| Aug 25, 2026 | 4.10 | 4.13 | 4.05 | 4.10 | 4.10 | - | 36,743 |
| Aug 24, 2026 | 4.05 | 4.13 | 4.03 | 4.10 | 4.10 | 1.74% | 102,444 |
| 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 |