NSE:ALGOQUANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	85.00	86.50	83.53	85.82	85.82	1.53%	1,649,194
Nov 8, 2026	83.60	84.60	83.00	84.53	84.53	2.78%	477,832
Nov 6, 2026	82.00	83.32	79.50	82.24	82.24	1.41%	1,898,873
Nov 5, 2026	81.35	81.57	78.60	81.10	81.10	0.81%	1,367,329
Nov 4, 2026	79.49	80.79	76.46	80.45	80.45	4.02%	1,144,454
Nov 3, 2026	78.75	80.00	72.18	77.34	77.34	-1.30%	2,260,869
Nov 2, 2026	76.50	80.19	75.46	78.36	78.36	2.81%	1,325,319
Oct 30, 2026	76.13	77.39	75.01	76.22	76.22	-0.27%	1,412,174
Oct 29, 2026	76.30	77.00	74.20	76.43	76.43	0.71%	1,384,945
Oct 28, 2026	75.97	77.09	75.01	75.89	75.89	-0.56%	1,226,021
Oct 27, 2026	73.80	77.40	73.64	76.32	76.32	3.68%	1,330,266
Oct 26, 2026	76.21	76.26	72.40	73.61	73.61	-1.50%	1,320,974
Oct 23, 2026	75.56	78.24	72.16	74.73	74.73	0.34%	1,729,122
Oct 22, 2026	72.02	76.64	71.31	74.48	74.48	3.29%	1,697,131
Oct 21, 2026	73.00	76.50	70.96	72.11	72.11	-0.99%	1,212,437
Oct 19, 2026	72.00	73.50	71.60	72.83	72.83	1.12%	1,137,726
Oct 16, 2026	70.12	73.88	70.12	72.02	72.02	2.64%	1,534,253
Oct 15, 2026	71.44	72.72	69.69	70.17	70.17	-1.78%	1,262,553
Oct 14, 2026	67.30	72.15	67.30	71.44	71.44	6.04%	1,693,912
Oct 13, 2026	67.38	67.90	66.44	67.37	67.37	-0.01%	1,282,851
Oct 12, 2026	67.30	68.20	66.26	67.38	67.38	0.19%	1,107,692
Oct 9, 2026	67.21	68.10	66.20	67.25	67.25	-0.37%	1,195,064
Oct 8, 2026	70.20	71.00	66.57	67.50	67.50	-3.85%	1,585,602
Oct 7, 2026	70.56	73.73	69.37	70.20	70.20	-0.51%	1,930,088
Oct 6, 2026	68.25	71.71	68.01	70.56	70.56	3.38%	1,409,783
Oct 5, 2026	67.07	69.77	67.05	68.25	68.25	1.10%	1,133,101
Oct 1, 2026	65.60	68.36	65.35	67.51	67.51	2.24%	1,379,737
Sep 30, 2026	65.15	69.10	65.15	66.03	66.03	0.59%	1,174,607
Sep 29, 2026	69.40	69.40	64.79	65.64	65.64	-5.62%	2,269,037
Sep 28, 2026	72.20	72.28	68.61	69.55	69.55	-3.78%	1,207,760
Sep 25, 2026	73.69	75.00	71.50	72.28	72.28	-1.49%	1,131,847
Sep 24, 2026	72.00	75.35	71.72	73.37	73.37	1.76%	1,563,012
Sep 23, 2026	72.27	74.80	71.00	72.10	72.10	-0.19%	1,356,453
Sep 22, 2026	72.92	73.90	71.50	72.24	72.24	-0.91%	1,189,233
Sep 21, 2026	72.72	74.80	68.21	72.90	72.90	0.87%	1,874,697
Sep 18, 2026	70.84	76.20	70.13	72.27	72.27	3.05%	3,786,684
Sep 17, 2026	65.15	71.85	65.09	70.13	70.13	7.64%	2,084,788
Sep 16, 2026	64.13	65.65	64.01	65.15	65.15	1.59%	1,160,108
Sep 15, 2026	64.61	66.59	63.50	64.13	64.13	-0.74%	1,404,240
Sep 11, 2026	63.63	65.55	63.50	64.61	64.61	1.05%	1,630,807
Sep 10, 2026	63.79	66.95	63.50	63.94	63.94	0.24%	1,336,644
Sep 9, 2026	63.52	65.50	63.08	63.79	63.79	0.14%	1,285,564
Sep 8, 2026	63.89	64.40	63.50	63.70	63.70	-0.30%	926,998
Sep 7, 2026	64.50	66.00	63.50	63.89	63.89	-0.95%	1,553,966
Sep 4, 2026	64.27	64.89	64.03	64.50	64.50	0.36%	1,132,524
Sep 3, 2026	63.80	65.21	63.69	64.27	64.27	0.74%	984,808
Sep 2, 2026	63.00	64.90	62.57	63.80	63.80	1.24%	1,328,784
Sep 1, 2026	64.59	65.39	62.10	63.02	63.02	-2.61%	1,083,176
Aug 31, 2026	64.43	65.40	62.04	64.71	64.71	0.23%	1,102,265
Aug 28, 2026	65.00	66.38	64.08	64.56	64.56	-0.49%	1,028,546