NSE:ALGOQUANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	65.05	66.79	64.38	64.88	64.88	-0.15%	1,270,299
Aug 26, 2026	67.70	69.00	64.78	64.98	64.98	-3.20%	1,336,854
Aug 25, 2026	66.37	67.57	65.90	67.13	67.13	1.65%	1,229,668
Aug 24, 2026	65.10	66.43	64.67	66.04	66.04	1.60%	1,762,911
Aug 21, 2026	65.05	66.34	64.56	65.00	65.00	-0.20%	1,122,045
Aug 20, 2026	66.09	66.76	64.90	65.13	65.13	-0.87%	1,220,012
Aug 19, 2026	66.27	67.47	65.45	65.70	65.70	-0.86%	999,104
Aug 18, 2026	66.20	67.49	65.26	66.27	66.27	-0.03%	1,039,258
Aug 17, 2026	66.48	68.08	64.89	66.29	66.29	0.44%	1,134,517
Aug 14, 2026	65.60	67.00	64.73	66.00	66.00	0.18%	1,250,846
Aug 13, 2026	66.61	68.03	64.12	65.88	65.88	-2.08%	1,959,359
Aug 12, 2026	67.84	67.84	66.87	67.28	67.28	-0.24%	971,650
Aug 11, 2026	66.30	69.20	66.30	67.44	67.44	1.05%	1,792,902
Aug 10, 2026	67.39	67.39	66.15	66.74	66.74	-0.70%	1,010,466
Aug 7, 2026	66.37	69.55	65.10	67.21	67.21	1.60%	1,450,184
Aug 6, 2026	68.14	68.14	65.27	66.15	66.15	-2.01%	1,568,371
Aug 5, 2026	69.33	69.33	67.20	67.51	67.51	-1.83%	1,165,830
Aug 4, 2026	69.70	70.78	68.04	68.77	68.77	-0.82%	1,049,399
Aug 3, 2026	69.00	70.97	67.60	69.34	69.34	1.36%	1,528,105
Jul 31, 2026	68.35	69.24	66.98	68.41	68.41	1.18%	994,738
Jul 30, 2026	67.76	69.43	66.10	67.61	67.61	0.06%	1,016,091
Jul 29, 2026	67.75	68.90	66.11	67.57	67.57	-0.15%	1,049,387
Jul 28, 2026	69.60	69.84	67.40	67.67	67.67	-2.35%	1,028,446
Jul 27, 2026	69.40	69.95	68.21	69.30	69.30	1.30%	1,276,401
Jul 24, 2026	65.39	70.00	65.17	68.41	68.41	4.57%	2,380,736
Jul 23, 2026	66.85	67.29	65.05	65.42	65.42	-2.10%	1,201,330
Jul 22, 2026	65.60	67.74	64.80	66.82	66.82	2.56%	1,351,658
Jul 21, 2026	64.34	65.64	64.30	65.15	65.15	1.26%	1,269,792
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