Algoquant Fintech Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
18-06-2026 Thursday	BSE Sensex : 77,409.98 +254.36 +0.33%		NSE Nifty 50 : 24,168.00 +82.30 +0.34%		USD - INR 1 $ = Rs 94.45	Find Stock
Share Price in Google :	Algoquant Fintech Limited		MCap (aprox) 1693.2 Crores	Symbol : 505725	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
14.3%	2.6%	8.3%	5.5%	1.4%	-94.1%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
18-06-26	Thu	60.12	0.89	364.73k	1.5%
17-06-26	Wed	59.23	1.96	280.4k	3.4%	Data Update : 7 PM
16-06-26	Tue	57.27	0.69	326.43k	1.2%	18-06-26 : 60.12
15-06-26	Mon	56.58	0.35	253.66k	0.6%
12-06-26	Fri	56.23	2.24	276.91k	4.1%	Compared to  :  09-06-26 52.61
11-06-26	Thu	53.99	1.51	301.5k	2.9%
10-06-26	Wed	52.48	-0.13	367.62k	-0.2%	7 Days %
09-06-26	Tue	52.61	-0.99	314.93k	-1.8%	14.3%
08-06-26	Mon	53.6	-1.17	258.74k	-2.1%
05-06-26	Fri	54.77	0.23	302.93k	0.4%	Compared to  :  18-05-26 58.57
04-06-26	Thu	54.54	-0.42	266.6k	-0.8%
03-06-26	Wed	54.96	-0.94	368.45k	-1.7%	1 Month %
02-06-26	Tue	55.9	0.43	225.62k	0.8%	2.6%
01-06-26	Mon	55.47	-0.72	301.22k	-1.3%	.
29-05-26	Fri	56.19	-0.54	323.19k	-1.0%	Compared to  :  17-04-26 55.51
27-05-26	Wed	56.73	-0.49	214.64k	-0.9%
26-05-26	Tue	57.22	-1.84	354.86k	-3.1%	2 Months %
25-05-26	Mon	59.06	-1.14	289.34k	-1.9%	8.3%
22-05-26	Fri	60.2	1.17	275.75k	2.0%
21-05-26	Thu	59.03	0.88	383.22k	1.5%	Compared to  :  18-03-26 56.97
20-05-26	Wed	58.15	-0.73	345.5k	-1.2%
19-05-26	Tue	58.88	0.31	200.78k	0.5%	3 Months %
18-05-26	Mon	58.57	-0.89	140.43k	-1.5%	5.5%
15-05-26	Fri	59.46	-2.28	308.93k	-3.7%
14-05-26	Thu	61.74	-0.82	221.23k	-1.3%	Compared to  :  18-12-25 59.27
13-05-26	Wed	62.56	-0.23	232.47k	-0.4%
12-05-26	Tue	62.79	5.12	378.38k	8.9%	6 Months %
11-05-26	Mon	57.67	-0.97	345.31k	-1.7%	1.4%
08-05-26	Fri	58.64	0.06	203.25k	0.1%
07-05-26	Thu	58.58	0.07	240.86k	0.1%	Compared to  :  18-06-25 1020.5
06-05-26	Wed	58.51	1.35	327.81k	2.4%
05-05-26	Tue	57.16	0.16	332.72k	0.3%	1 year %
04-05-26	Mon	57	2.26	356.79k	4.1%	-94.1%
30-04-26	Thu	54.74	-0.31	266.09k	-0.6%
29-04-26	Wed	55.05	0.42	231.71k	0.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
28-04-26	Tue	54.63	-0.1	217.79k	-0.2%
27-04-26	Mon	54.73	0.17	135.25k	0.3%
24-04-26	Fri	54.56	-0.49	254.34k	-0.9%
23-04-26	Thu	55.05	-0.05	227.89k	-0.1%
22-04-26	Wed	55.1	0.32	200.34k	0.6%
21-04-26	Tue	54.78	-0.08	171.12k	-0.1%
20-04-26	Mon	54.86	-0.65	166.77k	-1.2%
17-04-26	Fri	55.51	0.07	197.49k	0.1%
16-04-26	Thu	55.44	-0.19	254.02k	-0.3%
15-04-26	Wed	55.63	1.17	378.08k	2.1%
13-04-26	Mon	54.46	-0.67	160.53k	-1.2%
10-04-26	Fri	55.13	2.64	269.26k	5.0%
09-04-26	Thu	52.49	-1.24	242.01k	-2.3%
08-04-26	Wed	53.73	1.89	562.95k	3.6%
07-04-26	Tue	51.84	-0.32	292.97k	-0.6%
06-04-26	Mon	52.16	-0.57	277.67k	-1.1%
02-04-26	Thu	52.73	1.68	342k	3.3%
01-04-26	Wed	51.05	1.02	228.9k	2.0%
30-03-26	Mon	50.03	-1.25	127.74k	-2.4%
27-03-26	Fri	51.28	-1.88	180.41k	-3.5%
25-03-26	Wed	53.16	0.66	206.92k	1.3%
24-03-26	Tue	52.5	1.86	360.38k	3.7%
23-03-26	Mon	50.64	-4.01	296.01k	-7.3%
20-03-26	Fri	54.65	-0.1	351.36k	-0.2%
19-03-26	Thu	54.75	-2.22	258.57k	-3.9%
18-03-26	Wed	56.97	-2.97	382.71k	3.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	59.94	-0.01	230.75k	0.0%
26-02-26	Thu	59.95	-0.06	341.71k	-0.1%
25-02-26	Wed	60.01	1.24	421.83k	2.1%
24-02-26	Tue	58.77	0.77	352.58k	1.3%
23-02-26	Mon	58	0.95	504.38k	1.7%
20-02-26	Fri	57.05	-0.56	327.88k	-1.0%
19-02-26	Thu	57.61	0.12	278.97k	0.2%
18-02-26	Wed	57.49	-0.88	124.78k	-1.5%
17-02-26	Tue	58.37	-0.2	180.96k	-0.3%
16-02-26	Mon	58.57	-0.82	203.66k	-1.4%
13-02-26	Fri	59.39	-0.16	205.55k	-0.3%
12-02-26	Thu	59.55	0.51	131.51k	0.9%
11-02-26	Wed	59.04	-0.28	125.97k	-0.5%
10-02-26	Tue	59.32	-1.15	118.85k	-1.9%
09-02-26	Mon	60.47	-0.7	106.75k	-1.1%
06-02-26	Fri	61.17	0.05	109.63k	0.1%
05-02-26	Thu	61.12	0.73	258.58k	1.2%
04-02-26	Wed	60.39	-0.53	209.61k	-0.9%
03-02-26	Tue	60.92	0.93	171.04k	1.6%
02-02-26	Mon	59.99	-2.23	106.11k	-3.6%
01-02-26	Sun	62.22	0.57	115.01k	0.9%
30-01-26	Fri	61.65	-1.82	128.01k	-2.9%
29-01-26	Thu	63.47	1.34	116.09k	2.2%
28-01-26	Wed	62.13	-1.49	97.96k	-2.3%
27-01-26	Tue	63.62	1.44	151.24k	2.3%
23-01-26	Fri	62.18	-2.53	257.04k	-3.9%
22-01-26	Thu	64.71	-0.49	227.18k	-0.8%
21-01-26	Wed	65.2	-0.51	128.27k	-0.8%
20-01-26	Tue	65.71	0.12	379.5k	0.2%
19-01-26	Mon	65.59	0.45	562.68k	0.7%
16-01-26	Fri	65.14	-1.97	997.68k	-2.9%
14-01-26	Wed	67.11	-0.53	423.29k	-0.8%
13-01-26	Tue	67.64	0.08	305.63k	0.1%
12-01-26	Mon	67.56	-1.61	176.3k	-2.3%
09-01-26	Fri	69.17	0.08	142.84k	0.1%
08-01-26	Thu	69.09	2.86	704.6k	4.3%
07-01-26	Wed	66.23	6.34	3.92m	10.6%
06-01-26	Tue	59.89	2.23	51.37k	3.9%
05-01-26	Mon	57.66	-0.51	35.54k	-0.9%
02-01-26	Fri	58.17	-0.84	27.8k	-1.4%
01-01-26	Thu	59.01	-0.27	10.3k	-0.5%
31-12-25	Wed	59.28	1.56	36.09k	2.7%
30-12-25	Tue	57.72	-1.15	36.84k	-2.0%
29-12-25	Mon	58.87	0.12	20.6k	0.2%
26-12-25	Fri	58.75	-0.41	29.65k	-0.7%
24-12-25	Wed	59.16	0.24	19.5k	0.4%
23-12-25	Tue	58.92	-0.2	12.85k	-0.3%
22-12-25	Mon	59.12	-0.53	19.47k	-0.9%
19-12-25	Fri	59.65	0.38	11.84k	0.6%
18-12-25	Thu	59.27	-0.74	81.89k	-1.2%
17-12-25	Wed	60.01	-0.91	10.59k	-1.5%
16-12-25	Tue	60.92	0.85	14.59k	1.4%
15-12-25	Mon	60.07	0.61	34.56k	1.0%
12-12-25	Fri	59.46	-2.45	15.84k	-4.0%
11-12-25	Thu	61.91	2.64	35.1k	4.5%
10-12-25	Wed	59.27	-0.92	24.79k	-1.5%
09-12-25	Tue	60.19	3.33	115.47k	5.9%
08-12-25	Mon	56.86	-0.56	38.24k	-1.0%
05-12-25	Fri	57.42	-1.17	17.83k	-2.0%
04-12-25	Thu	58.59	-1.53	40.59k	-2.5%
03-12-25	Wed	60.12	-1.88	23.46k	-3.0%
02-12-25	Tue	62	-0.1	40.25k	-0.2%
01-12-25	Mon	62.1	-0.05	8.3k	-0.1%
28-11-25	Fri	62.15	-0.19	9.96k	-0.3%
27-11-25	Thu	62.34	0.32	30.13k	0.5%
26-11-25	Wed	62.02	1.96	61.66k	3.3%
25-11-25	Tue	60.06	-0.02	37.63k	0.0%
24-11-25	Mon	60.08	0.03	32.58k	0.0%
21-11-25	Fri	60.05	-0.81	50.02k	-1.3%
20-11-25	Thu	60.86	-1.56	55.65k	-2.5%
19-11-25	Wed	62.42	-2.1	34.55k	-3.3%
18-11-25	Tue	64.52	-1.83	24.06k	-2.8%
17-11-25	Mon	66.35	1.6	45.73k	2.5%
14-11-25	Fri	64.75	3.14	59.08k	5.1%
13-11-25	Thu	61.61	-1.22	35.8k	-1.9%
12-11-25	Wed	62.83	-1.79	73.15k	-2.8%
11-11-25	Tue	64.62	-1.5	44k	-2.3%
10-11-25	Mon	66.12	0.71	28.29k	1.1%
07-11-25	Fri	65.41	-0.77	33.56k	-1.2%
06-11-25	Thu	66.18	-0.77	44.33k	-1.2%
04-11-25	Tue	66.95	0.14	25.69k	0.2%
03-11-25	Mon	66.81	0.5	22.15k	0.8%
31-10-25	Fri	66.31	0.7	33.67k	1.1%
30-10-25	Thu	65.61	-1.99	41.77k	-2.9%
29-10-25	Wed	67.6	-1.02	36.52k	-1.5%
28-10-25	Tue	68.62	-0.53	30.08k	-0.8%
27-10-25	Mon	69.15	-0.5	73.14k	-0.7%
24-10-25	Fri	69.65	4.63	153.2k	7.1%
23-10-25	Thu	65.02	-0.58	43.11k	-0.9%
21-10-25	Tue	65.6	-0.98	54.49k	-1.5%
20-10-25	Mon	66.58	-1.01	47.51k	-1.5%
17-10-25	Fri	67.59	-0.09	48.9k	-0.1%
16-10-25	Thu	67.68	-0.99	45.57k	-1.4%
15-10-25	Wed	68.67	-1.48	39.87k	-2.1%
14-10-25	Tue	70.15	0.52	45.22k	0.7%
13-10-25	Mon	69.63	1.48	49.44k	2.2%
10-10-25	Fri	68.15	-1.67	45.78k	-2.4%
09-10-25	Thu	69.82	-0.34	51.96k	-0.5%
08-10-25	Wed	70.16	3.41	143.21k	5.1%
07-10-25	Tue	66.75	-0.35	47.59k	-0.5%
06-10-25	Mon	67.1	-0.5	37.28k	-0.7%
03-10-25	Fri	67.6	-0.64	41.79k	-0.9%
01-10-25	Wed	68.24	-1.06	38.61k	-1.5%
30-09-25	Tue	69.3	-1.75	51.48k	-2.5%
29-09-25	Mon	71.05	-0.09	37.88k	-0.1%
26-09-25	Fri	71.14	-1.57	30.24k	-2.2%
25-09-25	Thu	72.71	0.83	38.84k	1.2%
24-09-25	Wed	71.88	-2.32	60.72k	-3.1%
23-09-25	Tue	74.2	0.16	40.91k	0.2%
22-09-25	Mon	74.04	-1.58	103.03k	-2.1%
19-09-25	Fri	75.62	1.41	245.64k	1.9%
18-09-25	Thu	74.21	-2.26	257.21k	-3.0%
17-09-25	Wed	76.47	8.82	863.11k	13.0%
16-09-25	Tue	67.65	1.12	120.13k	1.7%
15-09-25	Mon	66.53	-0.28	140.58k	-0.4%
12-09-25	Fri	66.81	-1.25	344.48k	-1.8%
11-09-25	Thu	68.06	-1.32	123.17k	-1.9%
10-09-25	Wed	69.38	-0.51	121.66k	-0.7%
09-09-25	Tue	69.89	1.33	132.19k	1.9%
08-09-25	Mon	68.56	0.25	231.17k	0.4%
05-09-25	Fri	68.31	-1.44	217.41k	-2.1%
04-09-25	Thu	69.75	-0.58	320.33k	-0.8%
03-09-25	Wed	70.33	-1.17	198.85k	-1.6%
02-09-25	Tue	71.5	0.2	257.32k	0.3%
01-09-25	Mon	71.3	0.55	709.67k	0.8%
29-08-25	Fri	70.75	-0.65	194.84k	-0.9%
28-08-25	Thu	71.4	0	269.1k	0.0%
26-08-25	Tue	71.4	-4.45	331.36k	-5.9%
25-08-25	Mon	75.85	-6.25	598k	-7.6%
22-08-25	Fri	82.1	-1	915.97k	-1.2%
21-08-25	Thu	83.1	-0.7	314.99k	-0.8%
20-08-25	Wed	83.8	-1293.1	786.62k	-93.9%
19-08-25	Tue	1376.9	-22.05	56.37k	-1.6%
18-08-25	Mon	1398.95	9.1	45.36k	0.7%
14-08-25	Thu	1389.85	6.25	69.98k	0.5%
13-08-25	Wed	1383.6	46.4	75.98k	3.5%
12-08-25	Tue	1337.2	33.25	61.3k	2.5%
11-08-25	Mon	1303.95	26.85	64.12k	2.1%
08-08-25	Fri	1277.1	59.1	44.18k	4.9%
07-08-25	Thu	1218	1.25	12.8k	0.1%
06-08-25	Wed	1216.75	-27.75	12.01k	-2.2%
05-08-25	Tue	1208.55	8.2	8.39k	0.7%
04-08-25	Mon	1236.3	-5.2	15.33k	-0.4%
01-08-25	Fri	1241.5	17.55	12.48k	1.4%
31-07-25	Thu	1223.95	13.8	11.58k	1.1%
30-07-25	Wed	1210.15	-6.95	10.85k	-0.6%
29-07-25	Tue	1217.1	-9.75	10.5k	-0.8%
28-07-25	Mon	1226.85	-1.95	10.77k	-0.2%
25-07-25	Fri	1228.8	-2.8	9.89k	-0.2%
24-07-25	Thu	1231.6	0.1	11.19k	0.0%
23-07-25	Wed	1231.5	8.1	10.39k	0.7%
22-07-25	Tue	1223.4	2.1	10.81k	0.2%
21-07-25	Mon	1221.3	-10.9	19.41k	-0.9%
18-07-25	Fri	1232.2	17.95	21.03k	1.5%
17-07-25	Thu	1214.25	-11.1	10.61k	-0.9%
16-07-25	Wed	1225.35	7.45	15.74k	0.6%
15-07-25	Tue	1217.9	-7.85	10.07k	-0.6%
14-07-25	Mon	1225.75	-9.6	15.38k	-0.8%
11-07-25	Fri	1235.35	8.2	33.76k	0.7%
10-07-25	Thu	1227.15	55.35	76.2k	4.7%
09-07-25	Wed	1171.8	62.7	97.55k	5.7%
08-07-25	Tue	1109.1	43.7	44.31k	4.1%
07-07-25	Mon	1065.4	26.85	15.34k	2.6%
04-07-25	Fri	1038.55	11.1	8.69k	1.1%
03-07-25	Thu	1027.45	17.75	23.57k	1.8%
02-07-25	Wed	1009.7	-1.75	14.86k	-0.2%
01-07-25	Tue	1011.45	5.6	14.6k	0.6%
30-06-25	Mon	1005.85	0.85	3.22k	0.1%
27-06-25	Fri	1005	-8.35	16.11k	-0.8%
26-06-25	Thu	1013.35	-0.9	5.12k	-0.1%
25-06-25	Wed	1014.25	5.7	13.11k	0.6%
24-06-25	Tue	1008.55	3.55	9.51k	0.4%
23-06-25	Mon	1005	-5	13.58k	-0.5%
20-06-25	Fri	1010	6.25	23.79k	0.6%
19-06-25	Thu	1003.75	-16.75	4.61k	-1.6%
18-06-25	Wed	1020.5	-16.95	5.06k	-1.6%
17-06-25	Tue	1037.45	7.55	16.43k	0.7%
16-06-25	Mon	1029.9	-9.2	6.02k	-0.9%