Algoquant Fintech Limited ALGOQUANT

NSE · India · Finance

INR 67.63+1.60 (+2.42%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 66.03	+0.59%	INR 65.15	INR 69.10	INR 65.15	1.17M
2026-09-29	INR 65.64	-5.62%	INR 69.40	INR 69.40	INR 64.79	2.27M
2026-09-28	INR 69.55	-3.78%	INR 72.20	INR 72.28	INR 68.61	1.21M
2026-09-25	INR 72.28	-1.49%	INR 73.69	INR 75.00	INR 71.50	1.13M
2026-09-24	INR 73.37	+1.76%	INR 72.00	INR 75.35	INR 71.72	1.56M
2026-09-23	INR 72.10	-0.19%	INR 72.27	INR 74.80	INR 71.00	1.36M
2026-09-22	INR 72.24	-0.91%	INR 72.92	INR 73.90	INR 71.50	1.19M
2026-09-21	INR 72.90	+0.87%	INR 72.72	INR 74.80	INR 68.21	1.87M
2026-09-18	INR 72.27	+3.05%	INR 70.84	INR 76.20	INR 70.13	3.79M
2026-09-17	INR 70.13	+7.64%	INR 65.15	INR 71.85	INR 65.09	2.08M
2026-09-16	INR 65.15	+1.59%	INR 64.13	INR 65.65	INR 64.01	1.16M
2026-09-15	INR 64.13	-0.74%	INR 64.61	INR 66.59	INR 63.50	1.40M
2026-09-14	INR 64.61	0.00%	INR 64.61	INR 64.61	INR 64.61	0
2026-09-11	INR 64.61	+1.05%	INR 63.63	INR 65.55	INR 63.50	1.63M
2026-09-10	INR 63.94	+0.24%	INR 63.79	INR 66.95	INR 63.50	1.34M
2026-09-09	INR 63.79	+0.14%	INR 63.52	INR 65.50	INR 63.08	1.29M
2026-09-08	INR 63.70	-0.30%	INR 63.89	INR 64.40	INR 63.50	927.00K
2026-09-07	INR 63.89	-0.95%	INR 64.50	INR 66.00	INR 63.50	1.55M
2026-09-04	INR 64.50	+0.36%	INR 64.27	INR 64.89	INR 64.03	1.13M
2026-09-03	INR 64.27	+0.74%	INR 63.80	INR 65.21	INR 63.69	984.81K
2026-09-02	INR 63.80	+1.24%	INR 63.00	INR 64.90	INR 62.57	1.33M
2026-09-01	INR 63.02	-2.61%	INR 64.59	INR 65.39	INR 62.10	1.08M
2026-08-31	INR 64.71	+0.23%	INR 64.43	INR 65.40	INR 62.04	1.10M
2026-08-28	INR 64.56	-0.49%	INR 65.00	INR 66.38	INR 64.08	1.03M
2026-08-27	INR 64.88	-0.15%	INR 65.05	INR 66.79	INR 64.38	1.27M
2026-08-26	INR 64.98	-3.20%	INR 67.70	INR 69.00	INR 64.78	1.34M
2026-08-25	INR 67.13	+1.65%	INR 66.37	INR 67.57	INR 65.90	1.23M
2026-08-24	INR 66.04	+1.60%	INR 65.10	INR 66.43	INR 64.67	1.76M
2026-08-21	INR 65.00	-0.20%	INR 65.05	INR 66.34	INR 64.56	1.12M
2026-08-20	INR 65.13	-0.87%	INR 66.09	INR 66.76	INR 64.90	1.22M
2026-08-19	INR 65.70	-0.86%	INR 66.27	INR 67.47	INR 65.45	999.10K
2026-08-18	INR 66.27	-0.03%	INR 66.20	INR 67.49	INR 65.26	1.04M
2026-08-17	INR 66.29	+0.44%	INR 66.48	INR 68.08	INR 64.89	1.13M
2026-08-14	INR 66.00	+0.18%	INR 65.60	INR 67.00	INR 64.73	1.25M
2026-08-13	INR 65.88	-2.08%	INR 66.61	INR 68.03	INR 64.12	1.96M
2026-08-12	INR 67.28	-0.24%	INR 67.84	INR 67.84	INR 66.87	971.65K
2026-08-11	INR 67.44	+1.05%	INR 66.30	INR 69.20	INR 66.30	1.79M
2026-08-10	INR 66.74	-0.70%	INR 67.39	INR 67.39	INR 66.15	1.01M
2026-08-07	INR 67.21	+1.60%	INR 66.37	INR 69.55	INR 65.10	1.45M
2026-08-06	INR 66.15	-2.01%	INR 68.14	INR 68.14	INR 65.27	1.57M
2026-08-05	INR 67.51	-1.83%	INR 69.33	INR 69.33	INR 67.20	1.17M
2026-08-04	INR 68.77	-0.82%	INR 69.70	INR 70.78	INR 68.04	1.05M
2026-08-03	INR 69.34	+1.36%	INR 69.00	INR 70.97	INR 67.60	1.53M
2026-07-31	INR 68.41	+1.18%	INR 68.35	INR 69.24	INR 66.98	994.74K
2026-07-30	INR 67.61	+0.06%	INR 67.76	INR 69.43	INR 66.10	1.02M
2026-07-29	INR 67.57	-0.15%	INR 67.75	INR 68.90	INR 66.11	1.05M
2026-07-28	INR 67.67	-2.35%	INR 69.60	INR 69.84	INR 67.40	1.03M
2026-07-27	INR 69.30	+1.30%	INR 69.40	INR 69.95	INR 68.21	1.28M
2026-07-24	INR 68.41	+4.57%	INR 65.39	INR 70.00	INR 65.17	2.38M
2026-07-23	INR 65.42	-2.10%	INR 66.85	INR 67.29	INR 65.05	1.20M
2026-07-22	INR 66.82	+2.56%	INR 65.60	INR 67.74	INR 64.80	1.35M
2026-07-21	INR 65.15	+1.26%	INR 64.34	INR 65.64	INR 64.30	1.27M
2026-07-20	INR 64.34	-0.33%	INR 64.05	INR 64.75	INR 62.72	1.00M
2026-07-17	INR 64.55	-0.91%	INR 65.55	INR 66.80	INR 64.01	2.38M
2026-07-16	INR 65.14	+7.17%	INR 61.26	INR 65.99	INR 59.67	5.05M
2026-07-15	INR 60.78	+0.45%	INR 60.79	INR 61.99	INR 59.95	1.04M
2026-07-14	INR 60.51	-1.32%	INR 61.32	INR 62.33	INR 59.41	1.04M
2026-07-13	INR 61.32	+4.00%	INR 58.89	INR 61.74	INR 58.35	1.26M
2026-07-10	INR 58.96	+2.52%	INR 57.90	INR 59.25	INR 57.90	1.05M
2026-07-09	INR 57.51	+0.31%	INR 58.04	INR 58.04	INR 57.00	1.17M
2026-07-08	INR 57.33	-0.68%	INR 57.70	INR 57.80	INR 56.39	1.02M
2026-07-07	INR 57.72	+0.12%	INR 58.19	INR 59.03	INR 57.41	1.58M
2026-07-06	INR 57.65	-0.02%	INR 57.30	INR 59.50	INR 57.00	1.04M
2026-07-03	INR 57.66	-0.88%	INR 58.37	INR 58.37	INR 57.20	1.08M
2026-07-02	INR 58.17	+1.98%	INR 57.49	INR 59.34	INR 56.23	1.24M
2026-07-01	INR 57.04	+1.66%	INR 56.37	INR 58.75	INR 56.11	1.73M
2026-06-30	INR 56.11	+0.63%	INR 55.99	INR 57.00	INR 54.81	1.02M
2026-06-29	INR 55.76	-1.81%	INR 57.10	INR 57.10	INR 55.22	1.25M
2026-06-26	INR 56.79	0.00%	INR 56.79	INR 56.79	INR 56.79	0
2026-06-25	INR 56.79	-2.57%	INR 58.39	INR 59.13	INR 56.21	1.07M
2026-06-24	INR 58.29	+1.62%	INR 57.40	INR 59.50	INR 56.00	1.29M
2026-06-23	INR 57.36	-1.44%	INR 58.49	INR 58.49	INR 57.12	1.06M
2026-06-22	INR 58.20	-1.87%	INR 59.70	INR 60.05	INR 57.79	1.03M
2026-06-19	INR 59.31	-1.17%	INR 60.01	INR 61.38	INR 58.61	1.08M
2026-06-18	INR 60.01	+1.18%	INR 59.59	INR 61.03	INR 58.75	1.26M
2026-06-17	INR 59.31	+3.36%	INR 57.10	INR 60.25	INR 56.77	1.27M
2026-06-16	INR 57.38	+1.49%	INR 56.90	INR 58.98	INR 55.86	1.06M
2026-06-15	INR 56.54	+0.55%	INR 56.10	INR 57.78	INR 54.60	1.03M
2026-06-12	INR 56.23	+4.36%	INR 54.83	INR 57.43	INR 53.79	2.33M
2026-06-11	INR 53.88	+1.49%	INR 53.35	INR 54.83	INR 52.20	1.94M
2026-06-10	INR 53.09	+1.07%	INR 52.95	INR 53.99	INR 52.11	1.91M
2026-06-09	INR 52.53	-1.54%	INR 54.15	INR 54.50	INR 52.21	1.35M
2026-06-08	INR 53.35	-2.40%	INR 54.66	INR 54.66	INR 52.76	1.43M
2026-06-05	INR 54.66	+0.42%	INR 55.12	INR 55.40	INR 54.26	2.24M
2026-06-04	INR 54.43	-0.58%	INR 54.76	INR 55.19	INR 53.61	856.82K
2026-06-03	INR 54.75	-1.72%	INR 56.15	INR 56.90	INR 54.10	1.31M
2026-06-02	INR 55.71	+0.25%	INR 55.60	INR 57.20	INR 54.41	1.34M
2026-06-01	INR 55.57	-1.54%	INR 57.45	INR 57.45	INR 54.50	1.07M
2026-05-29	INR 56.44	-0.97%	INR 62.40	INR 62.40	INR 55.71	1.70M
2026-05-28	INR 56.99	0.00%	INR 56.99	INR 56.99	INR 56.99	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 66.03	+0.59%	INR 65.15	INR 69.10	INR 65.15	1.17M
2026-09-29	INR 65.64	-5.62%	INR 69.40	INR 69.40	INR 64.79	2.27M
2026-09-28	INR 69.55	-3.78%	INR 72.20	INR 72.28	INR 68.61	1.21M
2026-09-25	INR 72.28	-1.49%	INR 73.69	INR 75.00	INR 71.50	1.13M
2026-09-24	INR 73.37	+1.76%	INR 72.00	INR 75.35	INR 71.72	1.56M
2026-09-23	INR 72.10	-0.19%	INR 72.27	INR 74.80	INR 71.00	1.36M
2026-09-22	INR 72.24	-0.91%	INR 72.92	INR 73.90	INR 71.50	1.19M
2026-09-21	INR 72.90	+0.87%	INR 72.72	INR 74.80	INR 68.21	1.87M
2026-09-18	INR 72.27	+3.05%	INR 70.84	INR 76.20	INR 70.13	3.79M
2026-09-17	INR 70.13	+7.64%	INR 65.15	INR 71.85	INR 65.09	2.08M
2026-09-16	INR 65.15	+1.59%	INR 64.13	INR 65.65	INR 64.01	1.16M
2026-09-15	INR 64.13	-0.74%	INR 64.61	INR 66.59	INR 63.50	1.40M
2026-09-14	INR 64.61	0.00%	INR 64.61	INR 64.61	INR 64.61	0
2026-09-11	INR 64.61	+1.05%	INR 63.63	INR 65.55	INR 63.50	1.63M
2026-09-10	INR 63.94	+0.24%	INR 63.79	INR 66.95	INR 63.50	1.34M
2026-09-09	INR 63.79	+0.14%	INR 63.52	INR 65.50	INR 63.08	1.29M
2026-09-08	INR 63.70	-0.30%	INR 63.89	INR 64.40	INR 63.50	927.00K
2026-09-07	INR 63.89	-0.95%	INR 64.50	INR 66.00	INR 63.50	1.55M
2026-09-04	INR 64.50	+0.36%	INR 64.27	INR 64.89	INR 64.03	1.13M
2026-09-03	INR 64.27	+0.74%	INR 63.80	INR 65.21	INR 63.69	984.81K
2026-09-02	INR 63.80	+1.24%	INR 63.00	INR 64.90	INR 62.57	1.33M
2026-09-01	INR 63.02	-2.61%	INR 64.59	INR 65.39	INR 62.10	1.08M
2026-08-31	INR 64.71	+0.23%	INR 64.43	INR 65.40	INR 62.04	1.10M
2026-08-28	INR 64.56	-0.49%	INR 65.00	INR 66.38	INR 64.08	1.03M
2026-08-27	INR 64.88	-0.15%	INR 65.05	INR 66.79	INR 64.38	1.27M
2026-08-26	INR 64.98	-3.20%	INR 67.70	INR 69.00	INR 64.78	1.34M
2026-08-25	INR 67.13	+1.65%	INR 66.37	INR 67.57	INR 65.90	1.23M
2026-08-24	INR 66.04	+1.60%	INR 65.10	INR 66.43	INR 64.67	1.76M
2026-08-21	INR 65.00	-0.20%	INR 65.05	INR 66.34	INR 64.56	1.12M
2026-08-20	INR 65.13	-0.87%	INR 66.09	INR 66.76	INR 64.90	1.22M
2026-08-19	INR 65.70	-0.86%	INR 66.27	INR 67.47	INR 65.45	999.10K
2026-08-18	INR 66.27	-0.03%	INR 66.20	INR 67.49	INR 65.26	1.04M
2026-08-17	INR 66.29	+0.44%	INR 66.48	INR 68.08	INR 64.89	1.13M
2026-08-14	INR 66.00	+0.18%	INR 65.60	INR 67.00	INR 64.73	1.25M
2026-08-13	INR 65.88	-2.08%	INR 66.61	INR 68.03	INR 64.12	1.96M
2026-08-12	INR 67.28	-0.24%	INR 67.84	INR 67.84	INR 66.87	971.65K
2026-08-11	INR 67.44	+1.05%	INR 66.30	INR 69.20	INR 66.30	1.79M
2026-08-10	INR 66.74	-0.70%	INR 67.39	INR 67.39	INR 66.15	1.01M
2026-08-07	INR 67.21	+1.60%	INR 66.37	INR 69.55	INR 65.10	1.45M
2026-08-06	INR 66.15	-2.01%	INR 68.14	INR 68.14	INR 65.27	1.57M
2026-08-05	INR 67.51	-1.83%	INR 69.33	INR 69.33	INR 67.20	1.17M
2026-08-04	INR 68.77	-0.82%	INR 69.70	INR 70.78	INR 68.04	1.05M
2026-08-03	INR 69.34	+1.36%	INR 69.00	INR 70.97	INR 67.60	1.53M
2026-07-31	INR 68.41	+1.18%	INR 68.35	INR 69.24	INR 66.98	994.74K
2026-07-30	INR 67.61	+0.06%	INR 67.76	INR 69.43	INR 66.10	1.02M
2026-07-29	INR 67.57	-0.15%	INR 67.75	INR 68.90	INR 66.11	1.05M
2026-07-28	INR 67.67	-2.35%	INR 69.60	INR 69.84	INR 67.40	1.03M
2026-07-27	INR 69.30	+1.30%	INR 69.40	INR 69.95	INR 68.21	1.28M
2026-07-24	INR 68.41	+4.57%	INR 65.39	INR 70.00	INR 65.17	2.38M
2026-07-23	INR 65.42	-2.10%	INR 66.85	INR 67.29	INR 65.05	1.20M
2026-07-22	INR 66.82	+2.56%	INR 65.60	INR 67.74	INR 64.80	1.35M
2026-07-21	INR 65.15	+1.26%	INR 64.34	INR 65.64	INR 64.30	1.27M
2026-07-20	INR 64.34	-0.33%	INR 64.05	INR 64.75	INR 62.72	1.00M
2026-07-17	INR 64.55	-0.91%	INR 65.55	INR 66.80	INR 64.01	2.38M
2026-07-16	INR 65.14	+7.17%	INR 61.26	INR 65.99	INR 59.67	5.05M
2026-07-15	INR 60.78	+0.45%	INR 60.79	INR 61.99	INR 59.95	1.04M
2026-07-14	INR 60.51	-1.32%	INR 61.32	INR 62.33	INR 59.41	1.04M
2026-07-13	INR 61.32	+4.00%	INR 58.89	INR 61.74	INR 58.35	1.26M
2026-07-10	INR 58.96	+2.52%	INR 57.90	INR 59.25	INR 57.90	1.05M
2026-07-09	INR 57.51	+0.31%	INR 58.04	INR 58.04	INR 57.00	1.17M
2026-07-08	INR 57.33	-0.68%	INR 57.70	INR 57.80	INR 56.39	1.02M
2026-07-07	INR 57.72	+0.12%	INR 58.19	INR 59.03	INR 57.41	1.58M
2026-07-06	INR 57.65	-0.02%	INR 57.30	INR 59.50	INR 57.00	1.04M
2026-07-03	INR 57.66	-0.88%	INR 58.37	INR 58.37	INR 57.20	1.08M
2026-07-02	INR 58.17	+1.98%	INR 57.49	INR 59.34	INR 56.23	1.24M
2026-07-01	INR 57.04	+1.66%	INR 56.37	INR 58.75	INR 56.11	1.73M
2026-06-30	INR 56.11	+0.63%	INR 55.99	INR 57.00	INR 54.81	1.02M
2026-06-29	INR 55.76	-1.81%	INR 57.10	INR 57.10	INR 55.22	1.25M
2026-06-26	INR 56.79	0.00%	INR 56.79	INR 56.79	INR 56.79	0
2026-06-25	INR 56.79	-2.57%	INR 58.39	INR 59.13	INR 56.21	1.07M
2026-06-24	INR 58.29	+1.62%	INR 57.40	INR 59.50	INR 56.00	1.29M
2026-06-23	INR 57.36	-1.44%	INR 58.49	INR 58.49	INR 57.12	1.06M
2026-06-22	INR 58.20	-1.87%	INR 59.70	INR 60.05	INR 57.79	1.03M
2026-06-19	INR 59.31	-1.17%	INR 60.01	INR 61.38	INR 58.61	1.08M
2026-06-18	INR 60.01	+1.18%	INR 59.59	INR 61.03	INR 58.75	1.26M
2026-06-17	INR 59.31	+3.36%	INR 57.10	INR 60.25	INR 56.77	1.27M
2026-06-16	INR 57.38	+1.49%	INR 56.90	INR 58.98	INR 55.86	1.06M
2026-06-15	INR 56.54	+0.55%	INR 56.10	INR 57.78	INR 54.60	1.03M
2026-06-12	INR 56.23	+4.36%	INR 54.83	INR 57.43	INR 53.79	2.33M
2026-06-11	INR 53.88	+1.49%	INR 53.35	INR 54.83	INR 52.20	1.94M
2026-06-10	INR 53.09	+1.07%	INR 52.95	INR 53.99	INR 52.11	1.91M
2026-06-09	INR 52.53	-1.54%	INR 54.15	INR 54.50	INR 52.21	1.35M
2026-06-08	INR 53.35	-2.40%	INR 54.66	INR 54.66	INR 52.76	1.43M
2026-06-05	INR 54.66	+0.42%	INR 55.12	INR 55.40	INR 54.26	2.24M
2026-06-04	INR 54.43	-0.58%	INR 54.76	INR 55.19	INR 53.61	856.82K
2026-06-03	INR 54.75	-1.72%	INR 56.15	INR 56.90	INR 54.10	1.31M
2026-06-02	INR 55.71	+0.25%	INR 55.60	INR 57.20	INR 54.41	1.34M
2026-06-01	INR 55.57	-1.54%	INR 57.45	INR 57.45	INR 54.50	1.07M
2026-05-29	INR 56.44	-0.97%	INR 62.40	INR 62.40	INR 55.71	1.70M
2026-05-28	INR 56.99	0.00%	INR 56.99	INR 56.99	INR 56.99	0