NSE:ALGOQUANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	50.10	54.40	49.15	52.52	52.52	3.20%	1,035,060
Apr 1, 2026	57.00	57.00	50.05	50.89	50.89	2.27%	1,048,669
Mar 30, 2026	51.01	51.62	48.85	49.76	49.76	-2.16%	868,410
Mar 27, 2026	53.32	53.32	49.11	50.86	50.86	-4.61%	1,192,575
Mar 25, 2026	52.20	53.95	52.20	53.32	53.32	1.54%	1,375,166
Mar 24, 2026	51.34	53.70	50.22	52.51	52.51	4.69%	3,297,567
Mar 23, 2026	54.16	54.49	47.80	50.16	50.16	-8.22%	915,324
Mar 20, 2026	55.00	55.90	54.05	54.65	54.65	-0.33%	1,036,392
Mar 19, 2026	56.56	56.56	54.05	54.83	54.83	-3.82%	915,162
Mar 18, 2026	56.10	58.43	55.35	57.01	57.01	3.65%	1,686,147
Mar 17, 2026	54.70	56.12	54.70	55.00	55.00	0.36%	1,236,245
Mar 16, 2026	55.52	56.27	51.72	54.80	54.80	-0.35%	1,380,569
Mar 13, 2026	55.40	55.65	54.00	54.99	54.99	-0.87%	987,671
Mar 12, 2026	55.90	56.49	54.26	55.47	55.47	-1.58%	1,463,389
Mar 11, 2026	59.75	59.75	55.45	56.36	56.36	-5.01%	1,116,351
Mar 10, 2026	59.55	61.43	58.53	59.33	59.33	-1.54%	3,165,287
Mar 9, 2026	59.10	60.68	58.16	60.26	60.26	-0.12%	549,176
Mar 6, 2026	60.69	61.45	59.30	60.33	60.33	-1.31%	717,092
Mar 5, 2026	60.28	61.48	58.27	61.13	61.13	3.19%	1,055,847
Mar 4, 2026	60.32	61.92	49.54	59.24	59.24	-4.33%	1,059,313
Mar 2, 2026	58.21	63.20	57.00	61.92	61.92	2.94%	1,882,660
Feb 27, 2026	59.35	60.74	59.35	60.15	60.15	0.60%	1,213,648
Feb 26, 2026	59.99	60.89	58.52	59.79	59.79	-0.22%	1,365,589
Feb 25, 2026	59.37	60.68	59.27	59.92	59.92	-0.22%	1,120,665
Feb 24, 2026	59.90	61.46	58.10	60.05	60.05	-0.17%	1,149,530
Feb 23, 2026	59.00	62.24	57.80	60.15	60.15	3.64%	2,023,907
Feb 20, 2026	58.23	58.93	57.25	58.04	58.04	0.17%	1,412,750
Feb 19, 2026	56.96	61.00	56.96	57.94	57.94	1.72%	1,329,400
Feb 18, 2026	57.20	58.23	56.50	56.96	56.96	-0.75%	1,016,872
Feb 17, 2026	57.80	58.17	57.15	57.39	57.39	0.02%	677,918
Feb 16, 2026	57.78	58.32	57.10	57.38	57.38	-1.56%	312,411
Feb 13, 2026	58.79	59.50	57.96	58.29	58.29	-0.34%	406,429
Feb 12, 2026	58.88	59.76	58.15	58.49	58.49	-0.66%	872,260
Feb 11, 2026	59.76	61.40	58.30	58.88	58.88	-1.46%	555,463
Feb 10, 2026	58.68	61.74	58.68	59.75	59.75	1.46%	662,005
Feb 9, 2026	59.25	60.49	58.10	58.89	58.89	0.29%	738,106
Feb 6, 2026	60.20	60.80	57.30	58.72	58.72	-2.93%	628,640
Feb 5, 2026	61.85	61.85	60.00	60.49	60.49	-0.95%	427,653
Feb 4, 2026	61.60	62.44	60.52	61.07	61.07	0.07%	518,543
Feb 3, 2026	61.50	63.23	60.50	61.03	61.03	1.16%	446,449
Feb 2, 2026	62.09	62.60	58.11	60.33	60.33	-0.87%	446,843
Feb 1, 2026	60.70	62.28	60.10	60.86	60.86	0.31%	341,471
Jan 30, 2026	61.16	62.76	56.00	60.67	60.67	-2.48%	329,877
Jan 29, 2026	61.85	63.35	61.33	62.21	62.21	0.61%	336,372
Jan 28, 2026	62.88	63.61	61.33	61.83	61.83	-1.67%	256,106
Jan 27, 2026	62.17	64.72	60.10	62.88	62.88	1.08%	3,052,334
Jan 23, 2026	64.80	64.80	61.57	62.21	62.21	-2.12%	256,634
Jan 22, 2026	63.00	64.56	61.62	63.56	63.56	0.95%	415,152
Jan 21, 2026	64.16	65.09	61.09	62.96	62.96	-2.61%	637,157
Jan 20, 2026	65.15	66.80	64.20	64.65	64.65	-0.69%	560,258