Algoquant Fin

Algoquant Fintech Ltd Historical Data

NSEBSE

₹1,223.4

(0.17%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	1,000	1,009.8	1,000	1,008.55	77	95,87,276	4,635
23-Jun-2025	1,019.9	1,029.9	1,004	1,014.25	187	1,33,07,298	6,686
24-Jun-2025	1,013.5	1,026	1,000	1,013.35	154	52,00,497	1,454
25-Jun-2025	1,012	1,015	984.15	1,005	270	1,61,91,753	9,028
26-Jun-2025	1,009	1,017	1,000	1,005.85	124	32,35,882	1,628
27-Jun-2025	1,009	1,018.9	1,000.25	1,011.45	197	1,48,37,855	6,119
30-Jun-2025	1,012	1,015	1,002	1,009.7	154	1,50,10,257	11,616
01-Jul-2025	1,050	1,050	1,024	1,027.45	404	2,42,81,765	11,093
02-Jul-2025	1,037	1,047	1,011.5	1,038.55	380	90,35,293	4,256
03-Jul-2025	1,039	1,078.9	1,039	1,065.4	549	1,62,20,361	6,271
04-Jul-2025	1,110	1,169	1,075	1,109.1	2,504	4,98,89,414	35,634
07-Jul-2025	1,198.8	1,198.8	1,168	1,171.8	5,312	11,44,39,363	64,695
08-Jul-2025	1,172.9	1,227.8	1,170	1,227.15	4,411	9,18,35,631	37,279
09-Jul-2025	1,239.9	1,241.9	1,226.5	1,235.35	2,651	4,17,63,529	27,825
10-Jul-2025	1,244.85	1,245	1,200	1,225.75	1,216	1,88,45,936	9,181
11-Jul-2025	1,238.9	1,245.95	1,205.2	1,217.9	851	1,23,31,483	5,735
14-Jul-2025	1,223.95	1,246.1	1,178	1,225.35	980	1,91,40,055	7,457
15-Jul-2025	1,230	1,233	1,201	1,214.25	740	1,28,85,446	3,708
16-Jul-2025	1,230	1,249.5	1,202.5	1,232.2	852	2,57,96,306	6,647
17-Jul-2025	1,225	1,251.4	1,208	1,221.3	870	2,38,48,517	8,098
18-Jul-2025	1,241	1,241	1,220	1,223.4	663	1,32,90,518	5,470

Algoquant Fin: Related NEWS

No Record Found

Invest wise with Expert advice