NSE:ALGOQUANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	64.05	64.75	62.72	64.34	64.34	-0.33%	1,000,149
Jul 17, 2026	65.55	66.80	64.01	64.55	64.55	-0.91%	2,384,126
Jul 16, 2026	61.26	65.99	59.67	65.14	65.14	7.17%	5,053,941
Jul 15, 2026	60.79	61.99	59.95	60.78	60.78	0.45%	1,043,073
Jul 14, 2026	61.32	62.33	59.41	60.51	60.51	-1.32%	1,042,917
Jul 13, 2026	58.89	61.74	58.35	61.32	61.32	4.00%	1,258,263
Jul 10, 2026	57.90	59.25	57.90	58.96	58.96	2.52%	1,046,237
Jul 9, 2026	58.04	58.04	57.00	57.51	57.51	0.31%	1,167,609
Jul 8, 2026	57.70	57.80	56.39	57.33	57.33	-0.68%	1,016,874
Jul 7, 2026	58.19	59.03	57.41	57.72	57.72	0.12%	1,583,649
Jul 6, 2026	57.30	59.50	57.00	57.65	57.65	-0.02%	1,040,473
Jul 3, 2026	58.37	58.37	57.20	57.66	57.66	-0.88%	1,079,526
Jul 2, 2026	57.49	59.34	56.23	58.17	58.17	1.98%	1,238,290
Jul 1, 2026	56.37	58.75	56.11	57.04	57.04	1.66%	1,731,151
Jun 30, 2026	55.99	57.00	54.81	56.11	56.11	0.63%	1,022,065
Jun 29, 2026	57.10	57.10	55.22	55.76	55.76	-1.81%	1,254,505
Jun 25, 2026	58.39	59.13	56.21	56.79	56.79	-2.57%	1,065,741
Jun 24, 2026	57.40	59.50	56.00	58.29	58.29	1.62%	1,287,333
Jun 23, 2026	58.49	58.49	57.12	57.36	57.36	-1.44%	1,058,501
Jun 22, 2026	59.70	60.05	57.79	58.20	58.20	-1.87%	1,033,144
Jun 19, 2026	60.01	61.38	58.61	59.31	59.31	-1.17%	1,080,926
Jun 18, 2026	59.59	61.03	58.75	60.01	60.01	1.18%	1,258,328
Jun 17, 2026	57.10	60.25	56.77	59.31	59.31	3.36%	1,271,200
Jun 16, 2026	56.90	58.98	55.86	57.38	57.38	1.49%	1,057,348
Jun 15, 2026	56.10	57.78	54.60	56.54	56.54	0.55%	1,032,900
Jun 12, 2026	54.83	57.43	53.79	56.23	56.23	4.36%	2,325,882
Jun 11, 2026	53.35	54.83	52.20	53.88	53.88	1.49%	1,942,133
Jun 10, 2026	52.95	53.99	52.11	53.09	53.09	1.07%	1,908,886
Jun 9, 2026	54.15	54.50	52.21	52.53	52.53	-1.54%	1,346,926
Jun 8, 2026	54.66	54.66	52.76	53.35	53.35	-2.40%	1,431,764
Jun 5, 2026	55.12	55.40	54.26	54.66	54.66	0.42%	2,242,273
Jun 4, 2026	54.76	55.19	53.61	54.43	54.43	-0.58%	856,820
Jun 3, 2026	56.15	56.90	54.10	54.75	54.75	-1.72%	1,308,339
Jun 2, 2026	55.60	57.20	54.41	55.71	55.71	0.25%	1,341,189
Jun 1, 2026	57.45	57.45	54.50	55.57	55.57	-1.54%	1,066,179
May 29, 2026	62.40	62.40	55.71	56.44	56.44	-0.97%	1,698,493
May 27, 2026	57.50	58.55	56.10	56.99	56.99	-0.14%	1,224,854
May 26, 2026	59.25	59.25	56.57	57.07	57.07	-3.42%	938,296
May 25, 2026	60.41	61.25	58.28	59.09	59.09	-1.65%	1,047,536
May 22, 2026	59.50	60.42	58.24	60.08	60.08	2.12%	1,533,482
May 21, 2026	59.15	59.80	58.06	58.83	58.83	0.98%	1,027,877
May 20, 2026	58.20	60.00	55.49	58.26	58.26	-0.33%	1,663,434
May 19, 2026	59.56	59.56	57.51	58.45	58.45	-0.39%	1,152,188
May 18, 2026	59.30	62.00	57.68	58.68	58.68	-1.06%	1,167,855
May 15, 2026	62.30	62.40	57.62	59.31	59.31	-3.76%	1,711,369
May 14, 2026	62.16	63.59	61.35	61.63	61.63	-1.64%	1,432,531
May 13, 2026	63.00	63.92	61.33	62.66	62.66	-0.27%	1,232,912
May 12, 2026	60.00	64.50	59.02	62.83	62.83	6.84%	5,807,513
May 11, 2026	58.10	59.59	57.16	58.81	58.81	1.08%	1,087,088
May 8, 2026	59.36	60.00	57.75	58.18	58.18	-0.51%	883,560