NSE:ALGOQUANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	59.23	60.60	58.00	58.48	58.48	-0.58%	1,101,610
May 6, 2026	57.80	59.90	56.79	58.82	58.82	2.69%	1,493,999
May 5, 2026	57.82	57.86	55.86	57.28	57.28	0.53%	1,303,018
May 4, 2026	54.32	57.75	54.32	56.98	56.98	4.38%	1,394,197
Apr 30, 2026	55.40	55.40	54.11	54.59	54.59	-0.80%	968,542
Apr 29, 2026	55.19	55.39	54.34	55.03	55.03	0.82%	914,585
Apr 28, 2026	54.95	55.12	53.56	54.58	54.58	-0.27%	1,041,269
Apr 27, 2026	54.25	55.19	54.10	54.73	54.73	0.33%	856,450
Apr 24, 2026	55.61	55.61	53.20	54.55	54.55	-0.82%	878,957
Apr 23, 2026	55.14	55.36	54.69	55.00	55.00	-0.25%	1,098,951
Apr 22, 2026	54.77	55.89	54.53	55.14	55.14	0.68%	1,069,951
Apr 21, 2026	56.41	56.74	54.11	54.77	54.77	-0.42%	939,640
Apr 20, 2026	55.47	56.90	54.11	55.00	55.00	-0.85%	1,132,397
Apr 17, 2026	55.97	56.14	55.10	55.47	55.47	0.20%	1,011,111
Apr 16, 2026	56.31	57.47	54.40	55.36	55.36	-0.56%	853,384
Apr 15, 2026	57.00	57.90	54.63	55.67	55.67	2.32%	2,227,418
Apr 13, 2026	55.65	55.90	53.00	54.41	54.41	-0.86%	960,385
Apr 10, 2026	53.06	56.90	52.63	54.88	54.88	4.97%	960,283
Apr 9, 2026	53.97	54.50	51.25	52.28	52.28	-2.39%	1,187,341
Apr 8, 2026	53.30	54.60	52.74	53.56	53.56	3.46%	1,566,763
Apr 7, 2026	52.00	52.39	50.59	51.77	51.77	-0.54%	951,356
Apr 6, 2026	52.15	52.50	50.28	52.05	52.05	-0.89%	1,036,217
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