IST:ALGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	28.78	29.40	28.60	29.06	29.06	1.25%	3,424,347
Nov 6, 2025	28.54	28.78	27.92	28.70	28.70	0.56%	2,621,286
Nov 5, 2025	27.48	29.16	27.18	28.54	28.54	4.01%	5,057,203
Nov 4, 2025	27.20	27.56	26.70	27.44	27.44	0.22%	2,796,117
Nov 3, 2025	27.20	27.90	26.68	27.38	27.38	2.55%	3,502,696
Oct 31, 2025	26.30	26.96	26.30	26.70	26.70	1.52%	2,679,662
Oct 30, 2025	26.30	26.94	25.90	26.30	26.30	0.77%	3,213,891
Oct 28, 2025	25.10	26.30	25.00	26.10	26.10	4.40%	2,279,541
Oct 27, 2025	24.50	25.14	24.14	25.00	25.00	3.31%	3,733,384
Oct 24, 2025	22.72	24.20	22.68	24.20	24.20	6.51%	5,153,613
Oct 23, 2025	22.38	22.82	22.14	22.72	22.72	1.52%	2,169,683
Oct 22, 2025	21.88	22.46	21.86	22.38	22.38	2.94%	1,527,809
Oct 21, 2025	21.68	21.96	21.32	21.74	21.74	0.28%	1,476,475
Oct 20, 2025	21.52	21.80	21.12	21.68	21.68	0.93%	1,425,363
Oct 17, 2025	22.18	22.20	21.04	21.48	21.48	-3.24%	2,778,343
Oct 16, 2025	23.60	23.60	22.04	22.20	22.20	-3.90%	2,758,931
Oct 15, 2025	23.26	23.88	23.04	23.10	23.10	0.87%	2,561,244
Oct 14, 2025	23.20	24.16	22.16	22.90	22.90	-0.69%	6,359,476
Oct 13, 2025	20.80	23.06	20.62	23.06	23.06	9.91%	8,839,369
Oct 10, 2025	20.60	21.10	20.50	20.98	20.98	2.44%	2,135,097
Oct 9, 2025	20.40	20.84	20.40	20.48	20.48	-	1,033,920
Oct 8, 2025	20.34	20.76	20.28	20.48	20.48	0.89%	1,854,237
Oct 7, 2025	20.18	20.60	20.12	20.30	20.30	0.69%	1,113,612
Oct 6, 2025	20.40	20.80	20.16	20.16	20.16	-1.18%	1,215,538
Oct 3, 2025	20.52	20.60	20.34	20.40	20.40	-0.10%	1,040,786
Oct 2, 2025	20.96	21.02	20.42	20.42	20.42	-2.20%	1,388,163
Oct 1, 2025	20.78	21.00	20.42	20.88	20.88	0.97%	2,249,785
Sep 30, 2025	21.00	21.02	20.56	20.68	20.68	-0.96%	1,050,455
Sep 29, 2025	20.98	21.20	20.76	20.88	20.88	-0.85%	1,345,007
Sep 26, 2025	21.44	21.70	21.00	21.06	21.06	-2.77%	1,599,745
Sep 25, 2025	21.90	22.06	21.58	21.66	21.66	-0.64%	1,189,870
Sep 24, 2025	22.02	22.08	21.54	21.80	21.80	0.18%	1,328,969
Sep 23, 2025	21.92	22.08	21.70	21.76	21.76	-1.36%	1,704,589
Sep 22, 2025	22.28	22.40	21.90	22.06	22.06	0.91%	2,268,064
Sep 19, 2025	21.46	21.86	21.34	21.86	21.86	1.86%	1,480,425
Sep 18, 2025	21.64	22.14	21.44	21.46	21.46	-0.46%	1,888,477
Sep 17, 2025	21.58	21.98	21.52	21.56	21.56	-0.19%	2,522,617
Sep 16, 2025	21.38	21.66	21.14	21.60	21.60	1.22%	1,896,002
Sep 15, 2025	20.00	22.06	19.99	21.34	21.34	6.38%	2,790,528
Sep 12, 2025	20.14	20.36	19.79	20.06	20.06	-0.20%	1,358,321
Sep 11, 2025	20.58	21.04	20.10	20.10	20.10	-1.08%	2,723,814
Sep 10, 2025	20.54	20.82	20.18	20.32	20.32	-0.68%	1,900,657
Sep 9, 2025	20.62	20.78	20.36	20.46	20.46	-0.49%	1,798,551
Sep 8, 2025	21.02	21.28	20.50	20.56	20.56	-5.08%	2,796,781
Sep 5, 2025	21.84	22.18	21.56	21.66	21.66	-0.64%	1,954,001
Sep 4, 2025	21.50	21.92	21.50	21.80	21.80	1.40%	1,410,039
Sep 3, 2025	21.72	21.78	21.20	21.50	21.50	-1.01%	2,174,345
Sep 2, 2025	22.80	22.92	21.18	21.72	21.72	-4.15%	3,495,597
Sep 1, 2025	21.76	23.54	21.76	22.66	22.66	4.23%	6,836,286
Aug 29, 2025	22.22	22.26	21.74	21.74	21.74	-1.90%	1,825,663