SEBI Registration No.: INA000006688
The Multibagger Stock For May 2026 Has Been Released.
The Multibagger Stock For May 2026 Will Be Released Soon.
Preparing link (3 sec)...
ALGOQUANT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 11 Jun 2026 | 53.88 | 53.35 | 54.83 | 52.20 | 1942133 | 1.49% |
| 10 Jun 2026 | 53.09 | 52.95 | 53.99 | 52.11 | 1908886 | 1.07% |
| 09 Jun 2026 | 52.53 | 54.15 | 54.50 | 52.21 | 1346926 | -1.54% |
| 08 Jun 2026 | 53.35 | 54.66 | 54.66 | 52.76 | 1431764 | -2.40% |
| 05 Jun 2026 | 54.66 | 55.12 | 55.40 | 54.26 | 2242273 | 0.42% |
| 04 Jun 2026 | 54.43 | 54.76 | 55.19 | 53.61 | 856820 | -0.58% |
| 03 Jun 2026 | 54.75 | 56.15 | 56.90 | 54.10 | 1308339 | -1.72% |
| 02 Jun 2026 | 55.71 | 55.60 | 57.20 | 54.41 | 1341189 | 0.25% |
| 01 Jun 2026 | 55.57 | 57.45 | 57.45 | 54.50 | 1066179 | -1.54% |
| 29 May 2026 | 56.44 | 62.40 | 62.40 | 55.71 | 1698493 | -0.97% |
| 27 May 2026 | 56.99 | 57.50 | 58.55 | 56.10 | 1224854 | -0.14% |
| 26 May 2026 | 57.07 | 59.25 | 59.25 | 56.57 | 938296 | -3.42% |
| 25 May 2026 | 59.09 | 60.41 | 61.25 | 58.28 | 1047536 | -1.65% |
| 22 May 2026 | 60.08 | 59.50 | 60.42 | 58.24 | 1533482 | 2.12% |
| 21 May 2026 | 58.83 | 59.15 | 59.80 | 58.06 | 1027877 | 0.98% |
| 20 May 2026 | 58.26 | 58.20 | 60.00 | 55.49 | 1663434 | -0.33% |
| 19 May 2026 | 58.45 | 59.56 | 59.56 | 57.51 | 1152188 | -0.39% |
| 18 May 2026 | 58.68 | 59.30 | 62.00 | 57.68 | 1167855 | -1.06% |
| 15 May 2026 | 59.31 | 62.30 | 62.40 | 57.62 | 1711369 | -3.76% |
| 14 May 2026 | 61.63 | 62.16 | 63.59 | 61.35 | 1432531 | -1.64% |
| 13 May 2026 | 62.66 | 63.00 | 63.92 | 61.33 | 1232912 | -0.27% |
| 12 May 2026 | 62.83 | 60.00 | 64.50 | 59.02 | 5807513 | 6.84% |
| 11 May 2026 | 58.81 | 58.10 | 59.59 | 57.16 | 1087088 | 1.08% |
| 08 May 2026 | 58.18 | 59.36 | 60.00 | 57.75 | 883560 | -0.51% |
| 07 May 2026 | 58.48 | 59.23 | 60.60 | 58.00 | 1101610 | -0.58% |
| 06 May 2026 | 58.82 | 57.80 | 59.90 | 56.79 | 1493999 | 2.69% |
| 05 May 2026 | 57.28 | 57.82 | 57.86 | 55.86 | 1303018 | 0.53% |
| 04 May 2026 | 56.98 | 54.32 | 57.75 | 54.32 | 1394197 | 4.38% |
| 30 Apr 2026 | 54.59 | 55.40 | 55.40 | 54.11 | 968542 | -0.80% |
| 29 Apr 2026 | 55.03 | 55.19 | 55.39 | 54.34 | 914585 | 0.82% |
| 28 Apr 2026 | 54.58 | 54.95 | 55.12 | 53.56 | 1041269 | -0.27% |
| 27 Apr 2026 | 54.73 | 54.25 | 55.19 | 54.10 | 856450 | 0.33% |
| 24 Apr 2026 | 54.55 | 55.61 | 55.61 | 53.20 | 878957 | -0.82% |
| 23 Apr 2026 | 55.00 | 55.14 | 55.36 | 54.69 | 1098951 | -0.25% |
| 22 Apr 2026 | 55.14 | 54.77 | 55.89 | 54.53 | 1069951 | 0.68% |
| 21 Apr 2026 | 54.77 | 56.41 | 56.74 | 54.11 | 939640 | -0.42% |
| 20 Apr 2026 | 55.00 | 55.47 | 56.90 | 54.11 | 1132397 | -0.85% |
| 17 Apr 2026 | 55.47 | 55.97 | 56.14 | 55.10 | 1011111 | 0.20% |
| 16 Apr 2026 | 55.36 | 56.31 | 57.47 | 54.40 | 853384 | -0.56% |
| 15 Apr 2026 | 55.67 | 57.00 | 57.90 | 54.63 | 2227418 | 2.32% |
| 13 Apr 2026 | 54.41 | 55.65 | 55.90 | 53.00 | 960385 | -0.86% |
| 10 Apr 2026 | 54.88 | 53.06 | 56.90 | 52.63 | 960283 | 4.97% |
| 09 Apr 2026 | 52.28 | 53.97 | 54.50 | 51.25 | 1187341 | -2.39% |
| 08 Apr 2026 | 53.56 | 53.30 | 54.60 | 52.74 | 1566763 | 3.46% |
| 07 Apr 2026 | 51.77 | 52.00 | 52.39 | 50.59 | 951356 | -0.54% |
| 06 Apr 2026 | 52.05 | 52.15 | 52.50 | 50.28 | 1036217 | -0.89% |
| 02 Apr 2026 | 52.52 | 50.10 | 54.40 | 49.15 | 1035060 | 3.20% |
| 01 Apr 2026 | 50.89 | 57.00 | 57.00 | 50.05 | 1048669 | 2.27% |
| 30 Mar 2026 | 49.76 | 51.01 | 51.62 | 48.85 | 868410 | -2.16% |
| 27 Mar 2026 | 50.86 | 53.32 | 53.32 | 49.11 | 1192575 | -4.61% |
| 25 Mar 2026 | 53.32 | 52.20 | 53.95 | 52.20 | 1375166 | 1.54% |
| 24 Mar 2026 | 52.51 | 51.34 | 53.70 | 50.22 | 3297567 | 4.69% |
| 23 Mar 2026 | 50.16 | 54.16 | 54.49 | 47.80 | 915324 | -8.22% |
| 20 Mar 2026 | 54.65 | 55.00 | 55.90 | 54.05 | 1036392 | -0.33% |
| 19 Mar 2026 | 54.83 | 56.56 | 56.56 | 54.05 | 915162 | -3.82% |
| 18 Mar 2026 | 57.01 | 56.10 | 58.43 | 55.35 | 1686147 | 3.65% |
| 17 Mar 2026 | 55.00 | 54.70 | 56.12 | 54.70 | 1236245 | 0.36% |
| 16 Mar 2026 | 54.80 | 55.52 | 56.27 | 51.72 | 1380569 | -0.35% |
| 13 Mar 2026 | 54.99 | 55.40 | 55.65 | 54.00 | 987671 | -0.87% |
| 12 Mar 2026 | 55.47 | 55.90 | 56.49 | 54.26 | 1463389 | -1.58% |
| 11 Mar 2026 | 56.36 | 59.75 | 59.75 | 55.45 | 1116351 | -5.01% |
| 10 Mar 2026 | 59.33 | 59.55 | 61.43 | 58.53 | 3165287 | -1.54% |
| 09 Mar 2026 | 60.26 | 59.10 | 60.68 | 58.16 | 549176 | -0.12% |
| 06 Mar 2026 | 60.33 | 60.69 | 61.45 | 59.30 | 717092 | -1.31% |
| 05 Mar 2026 | 61.13 | 60.28 | 61.48 | 58.27 | 1055847 | 3.19% |
| 04 Mar 2026 | 59.24 | 60.32 | 61.92 | 49.54 | 1059313 | -4.33% |
| 02 Mar 2026 | 61.92 | 58.21 | 63.20 | 57.00 | 1882660 | 2.94% |
| 27 Feb 2026 | 60.15 | 59.35 | 60.74 | 59.35 | 1213648 | 0.60% |
| 26 Feb 2026 | 59.79 | 59.99 | 60.89 | 58.52 | 1365589 | -0.22% |
| 25 Feb 2026 | 59.92 | 59.37 | 60.68 | 59.27 | 1120665 | -0.22% |
| 24 Feb 2026 | 60.05 | 59.90 | 61.46 | 58.10 | 1149530 | -0.17% |
| 23 Feb 2026 | 60.15 | 59.00 | 62.24 | 57.80 | 2023907 | 3.64% |
| 20 Feb 2026 | 58.04 | 58.23 | 58.93 | 57.25 | 1412750 | 0.17% |
| 19 Feb 2026 | 57.94 | 56.96 | 61.00 | 56.96 | 1329400 | 1.72% |
| 18 Feb 2026 | 56.96 | 57.20 | 58.23 | 56.50 | 1016872 | -0.75% |
| 17 Feb 2026 | 57.39 | 57.80 | 58.17 | 57.15 | 677918 | 0.02% |
| 16 Feb 2026 | 57.38 | 57.78 | 58.32 | 57.10 | 312411 | -1.56% |
| 13 Feb 2026 | 58.29 | 58.79 | 59.50 | 57.96 | 406429 | -0.34% |
| 12 Feb 2026 | 58.49 | 58.88 | 59.76 | 58.15 | 872260 | -0.66% |
| 11 Feb 2026 | 58.88 | 59.76 | 61.40 | 58.30 | 555463 | -1.46% |
| 10 Feb 2026 | 59.75 | 58.68 | 61.74 | 58.68 | 662005 | 1.46% |
| 09 Feb 2026 | 58.89 | 59.25 | 60.49 | 58.10 | 738106 | 0.29% |
| 06 Feb 2026 | 58.72 | 60.20 | 60.80 | 57.30 | 628640 | -2.93% |
| 05 Feb 2026 | 60.49 | 61.85 | 61.85 | 60.00 | 427653 | -0.95% |
| 04 Feb 2026 | 61.07 | 61.60 | 62.44 | 60.52 | 518543 | 0.07% |
| 03 Feb 2026 | 61.03 | 61.50 | 63.23 | 60.50 | 446449 | 1.16% |
| 02 Feb 2026 | 60.33 | 62.09 | 62.60 | 58.11 | 446843 | -0.87% |
| 01 Feb 2026 | 60.86 | 60.70 | 62.28 | 60.10 | 341471 | 0.31% |
| 30 Jan 2026 | 60.67 | 61.16 | 62.76 | 56.00 | 329877 | -2.48% |
| 29 Jan 2026 | 62.21 | 61.85 | 63.35 | 61.33 | 336372 | 0.61% |
| 28 Jan 2026 | 61.83 | 62.88 | 63.61 | 61.33 | 256106 | -1.67% |
| 27 Jan 2026 | 62.88 | 62.17 | 64.72 | 60.10 | 3052334 | 1.08% |
| 23 Jan 2026 | 62.21 | 64.80 | 64.80 | 61.57 | 256634 | -2.12% |
| 22 Jan 2026 | 63.56 | 63.00 | 64.56 | 61.62 | 415152 | 0.95% |
| 21 Jan 2026 | 62.96 | 64.16 | 65.09 | 61.09 | 637157 | -2.61% |
| 20 Jan 2026 | 64.65 | 65.15 | 66.80 | 64.20 | 560258 | -0.69% |
| 19 Jan 2026 | 65.10 | 65.20 | 66.25 | 64.91 | 503677 | -0.88% |
| 16 Jan 2026 | 65.68 | 65.52 | 66.56 | 65.10 | 543626 | 0.23% |
| 14 Jan 2026 | 65.53 | 64.20 | 66.80 | 64.20 | 719356 | 0.99% |
| 13 Jan 2026 | 64.89 | 66.83 | 67.43 | 61.50 | 1041644 | -2.90% |
| 12 Jan 2026 | 66.83 | 66.20 | 68.48 | 66.00 | 535451 | -0.48% |
| 09 Jan 2026 | 67.15 | 67.25 | 69.80 | 61.00 | 678780 | -0.49% |
| 08 Jan 2026 | 67.48 | 68.83 | 68.90 | 66.76 | 425615 | -2.44% |
| 07 Jan 2026 | 69.17 | 68.00 | 70.00 | 66.64 | 683041 | 0.03% |
