Algoquant Fintech Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Algoquant Fintech Limited		MCap (aprox) 1677 Crores	Symbol : 505725	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.8%	-5.1%	4.3%	-3.0%	-14.9%	-93.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	60.22	0.06	315.43k	0.1%
26-02-26	Thu	60.16	0.22	375.54k	0.4%	Data Update : 8 PM
25-02-26	Wed	59.94	-0.01	230.75k	0.0%	27-02-26 : 60.22
24-02-26	Tue	59.95	-0.06	341.71k	-0.1%
23-02-26	Mon	60.01	1.24	421.83k	2.1%	Compared to  :  19-02-26 58
20-02-26	Fri	58.77	0.77	352.58k	1.3%
19-02-26	Thu	58	0.95	504.38k	1.7%	7 Days %
18-02-26	Wed	57.05	-0.56	327.88k	-1.0%	3.8%
17-02-26	Tue	57.61	0.12	278.97k	0.2%
16-02-26	Mon	57.49	-0.88	124.78k	-1.5%	Compared to  :  27-01-26 63.47
13-02-26	Fri	58.37	-0.2	180.96k	-0.3%
12-02-26	Thu	58.57	-0.82	203.66k	-1.4%	1 Month %
11-02-26	Wed	59.39	-0.16	205.55k	-0.3%	-5.1%
10-02-26	Tue	59.55	0.51	131.51k	0.9%	.
09-02-26	Mon	59.04	-0.28	125.97k	-0.5%	Compared to  :  26-12-25 57.72
06-02-26	Fri	59.32	-1.15	118.85k	-1.9%
05-02-26	Thu	60.47	-0.7	106.75k	-1.1%	2 Months %
04-02-26	Wed	61.17	0.05	109.63k	0.1%	4.3%
03-02-26	Tue	61.12	0.73	258.58k	1.2%
02-02-26	Mon	60.39	-0.53	209.61k	-0.9%	Compared to  :  27-11-25 62.1
01-02-26	Sun	60.92	0.93	171.04k	1.6%
30-01-26	Fri	59.99	-2.23	106.11k	-3.6%	3 Months %
29-01-26	Thu	62.22	0.57	115.01k	0.9%	-3.0%
28-01-26	Wed	61.65	-1.82	128.01k	-2.9%
27-01-26	Tue	63.47	1.34	116.09k	2.2%	Compared to  :  26-08-25 70.75
23-01-26	Fri	62.13	-1.49	97.96k	-2.3%
22-01-26	Thu	63.62	1.44	151.24k	2.3%	6 Months %
21-01-26	Wed	62.18	-2.53	257.04k	-3.9%	-14.9%
20-01-26	Tue	64.71	-0.49	227.18k	-0.8%
19-01-26	Mon	65.2	-0.51	128.27k	-0.8%	Compared to  :  27-02-25 938.65
16-01-26	Fri	65.71	0.12	379.5k	0.2%
14-01-26	Wed	65.59	0.45	562.68k	0.7%	1 year %
13-01-26	Tue	65.14	-1.97	997.68k	-2.9%	-93.6%
12-01-26	Mon	67.11	-0.53	423.29k	-0.8%
09-01-26	Fri	67.64	0.08	305.63k	0.1%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	67.56	-1.61	176.3k	-2.3%
07-01-26	Wed	69.17	0.08	142.84k	0.1%
06-01-26	Tue	69.09	2.86	704.6k	4.3%
05-01-26	Mon	66.23	6.34	3.92m	10.6%
02-01-26	Fri	59.89	2.23	51.37k	3.9%
01-01-26	Thu	57.66	-0.51	35.54k	-0.9%
31-12-25	Wed	58.17	-0.84	27.8k	-1.4%
30-12-25	Tue	59.01	-0.27	10.3k	-0.5%
29-12-25	Mon	59.28	1.56	36.09k	2.7%
26-12-25	Fri	57.72	-1.15	36.84k	-2.0%
24-12-25	Wed	58.87	0.12	20.6k	0.2%
23-12-25	Tue	58.75	-0.41	29.65k	-0.7%
22-12-25	Mon	59.16	0.24	19.5k	0.4%
19-12-25	Fri	58.92	-0.2	12.85k	-0.3%
18-12-25	Thu	59.12	-0.53	19.47k	-0.9%
17-12-25	Wed	59.65	0.38	11.84k	0.6%
16-12-25	Tue	59.27	-0.74	81.89k	-1.2%
15-12-25	Mon	60.01	-0.91	10.59k	-1.5%
12-12-25	Fri	60.92	0.85	14.59k	1.4%
11-12-25	Thu	60.07	0.61	34.56k	1.0%
10-12-25	Wed	59.46	-2.45	15.84k	-4.0%
09-12-25	Tue	61.91	2.64	35.1k	4.5%
08-12-25	Mon	59.27	-0.92	24.79k	-1.5%
05-12-25	Fri	60.19	3.33	115.47k	5.9%
04-12-25	Thu	56.86	-0.56	38.24k	-1.0%
03-12-25	Wed	57.42	-1.17	17.83k	-2.0%
02-12-25	Tue	58.59	-1.53	40.59k	-2.5%
01-12-25	Mon	60.12	-1.88	23.46k	-3.0%
28-11-25	Fri	62	-0.1	40.25k	-0.2%
27-11-25	Thu	62.1	-0.05	8.3k	-0.1%
26-11-25	Wed	62.15	-0.19	9.96k	-0.3%
25-11-25	Tue	62.34	0.32	30.13k	0.5%
24-11-25	Mon	62.02	1.96	61.66k	3.3%
21-11-25	Fri	60.06	-0.02	37.63k	0.0%
20-11-25	Thu	60.08	0.03	32.58k	0.0%
19-11-25	Wed	60.05	-0.81	50.02k	-1.3%
18-11-25	Tue	60.86	-1.56	55.65k	-2.5%
17-11-25	Mon	62.42	-2.1	34.55k	-3.3%
14-11-25	Fri	64.52	-1.83	24.06k	-2.8%
13-11-25	Thu	66.35	1.6	45.73k	2.5%
12-11-25	Wed	64.75	3.14	59.08k	5.1%
11-11-25	Tue	61.61	-1.22	35.8k	-1.9%
10-11-25	Mon	62.83	-1.79	73.15k	-2.8%
07-11-25	Fri	64.62	-1.5	44k	-2.3%
06-11-25	Thu	66.12	0.71	28.29k	1.1%
04-11-25	Tue	66.18	-0.77	44.33k	-1.2%
03-11-25	Mon	65.41	-0.77	33.56k	-1.2%
31-10-25	Fri	66.95	0.14	25.69k	0.2%
30-10-25	Thu	66.81	0.5	22.15k	0.8%
29-10-25	Wed	66.31	0.7	33.67k	1.1%
28-10-25	Tue	65.61	-1.99	41.77k	-2.9%
27-10-25	Mon	67.6	-1.02	36.52k	-1.5%
24-10-25	Fri	68.62	-0.53	30.08k	-0.8%
23-10-25	Thu	69.15	-0.5	73.14k	-0.7%
21-10-25	Tue	69.65	4.63	153.2k	7.1%
20-10-25	Mon	65.02	-0.58	43.11k	-0.9%
17-10-25	Fri	66.58	-1.01	47.51k	-1.5%
16-10-25	Thu	65.6	-0.98	54.49k	-1.5%
15-10-25	Wed	67.59	-0.09	48.9k	-0.1%
14-10-25	Tue	67.68	-0.99	45.57k	-1.4%
13-10-25	Mon	68.67	-1.48	39.87k	-2.1%
10-10-25	Fri	70.15	0.52	45.22k	0.7%
09-10-25	Thu	69.63	1.48	49.44k	2.2%
08-10-25	Wed	68.15	-1.67	45.78k	-2.4%
07-10-25	Tue	69.82	-0.34	51.96k	-0.5%
06-10-25	Mon	70.16	3.41	143.21k	5.1%
03-10-25	Fri	66.75	-0.35	47.59k	-0.5%
01-10-25	Wed	67.1	-0.5	37.28k	-0.7%
30-09-25	Tue	67.6	-0.64	41.79k	-0.9%
29-09-25	Mon	68.24	-1.06	38.61k	-1.5%
26-09-25	Fri	69.3	-1.75	51.48k	-2.5%
25-09-25	Thu	71.05	-0.09	37.88k	-0.1%
24-09-25	Wed	71.14	-1.57	30.24k	-2.2%
23-09-25	Tue	72.71	0.83	38.84k	1.2%
22-09-25	Mon	74.2	0.16	40.91k	0.2%
19-09-25	Fri	71.88	-2.32	60.72k	-3.1%
18-09-25	Thu	74.04	-1.58	103.03k	-2.1%
17-09-25	Wed	75.62	1.41	245.64k	1.9%
16-09-25	Tue	74.21	-2.26	257.21k	-3.0%
15-09-25	Mon	76.47	8.82	863.11k	13.0%
12-09-25	Fri	67.65	1.12	120.13k	1.7%
11-09-25	Thu	66.53	-0.28	140.58k	-0.4%
10-09-25	Wed	66.81	-1.25	344.48k	-1.8%
09-09-25	Tue	68.06	-1.32	123.17k	-1.9%
08-09-25	Mon	69.38	-0.51	121.66k	-0.7%
05-09-25	Fri	69.89	1.33	132.19k	1.9%
04-09-25	Thu	68.31	-1.44	217.41k	-2.1%
03-09-25	Wed	68.56	0.25	231.17k	0.4%
02-09-25	Tue	69.75	-0.58	320.33k	-0.8%
01-09-25	Mon	70.33	-1.17	198.85k	-1.6%
29-08-25	Fri	71.5	0.2	257.32k	0.3%
28-08-25	Thu	71.3	0.55	709.67k	0.8%
26-08-25	Tue	70.75	-0.65	194.84k	-0.9%
25-08-25	Mon	71.4	0	269.1k	0.0%
22-08-25	Fri	71.4	-4.45	331.36k	-5.9%
21-08-25	Thu	75.85	-6.25	598k	-7.6%
20-08-25	Wed	82.1	-1	915.97k	-1.2%
19-08-25	Tue	83.1	-0.7	314.99k	-0.8%
18-08-25	Mon	83.8	-1293.1	786.62k	-93.9%
14-08-25	Thu	1376.9	-22.05	56.37k	-1.6%
13-08-25	Wed	1398.95	9.1	45.36k	0.7%
12-08-25	Tue	1389.85	6.25	69.98k	0.5%
11-08-25	Mon	1383.6	46.4	75.98k	3.5%
08-08-25	Fri	1337.2	33.25	61.3k	2.5%
07-08-25	Thu	1303.95	26.85	64.12k	2.1%
06-08-25	Wed	1277.1	59.1	44.18k	4.9%
05-08-25	Tue	1218	1.25	12.8k	0.1%
04-08-25	Mon	1216.75	8.2	8.39k	0.7%
01-08-25	Fri	1208.55	-27.75	12.01k	-2.2%
31-07-25	Thu	1241.5	17.55	12.48k	1.4%
30-07-25	Wed	1236.3	-5.2	15.33k	-0.4%
29-07-25	Tue	1223.95	13.8	11.58k	1.1%
28-07-25	Mon	1210.15	-6.95	10.85k	-0.6%
25-07-25	Fri	1217.1	-9.75	10.5k	-0.8%
24-07-25	Thu	1226.85	-1.95	10.77k	-0.2%
23-07-25	Wed	1228.8	-2.8	9.89k	-0.2%
22-07-25	Tue	1231.6	0.1	11.19k	0.0%
21-07-25	Mon	1231.5	8.1	10.39k	0.7%
18-07-25	Fri	1223.4	2.1	10.81k	0.2%
17-07-25	Thu	1221.3	-10.9	19.41k	-0.9%
16-07-25	Wed	1232.2	17.95	21.03k	1.5%
15-07-25	Tue	1214.25	-11.1	10.61k	-0.9%
14-07-25	Mon	1225.35	7.45	15.74k	0.6%
11-07-25	Fri	1217.9	-7.85	10.07k	-0.6%
10-07-25	Thu	1225.75	-9.6	15.38k	-0.8%
09-07-25	Wed	1235.35	8.2	33.76k	0.7%
08-07-25	Tue	1227.15	55.35	76.2k	4.7%
07-07-25	Mon	1171.8	62.7	97.55k	5.7%
04-07-25	Fri	1109.1	43.7	44.31k	4.1%
03-07-25	Thu	1065.4	26.85	15.34k	2.6%
02-07-25	Wed	1038.55	11.1	8.69k	1.1%
01-07-25	Tue	1027.45	17.75	23.57k	1.8%
30-06-25	Mon	1009.7	-1.75	14.86k	-0.2%
27-06-25	Fri	1011.45	5.6	14.6k	0.6%
26-06-25	Thu	1005.85	0.85	3.22k	0.1%
25-06-25	Wed	1005	-8.35	16.11k	-0.8%
24-06-25	Tue	1013.35	-0.9	5.12k	-0.1%
23-06-25	Mon	1014.25	5.7	13.11k	0.6%
20-06-25	Fri	1008.55	3.55	9.51k	0.4%
19-06-25	Thu	1005	-5	13.58k	-0.5%
18-06-25	Wed	1010	6.25	23.79k	0.6%
17-06-25	Tue	1003.75	-16.75	4.61k	-1.6%
16-06-25	Mon	1020.5	-16.95	5.06k	-1.6%
13-06-25	Fri	1037.45	7.55	16.43k	0.7%
12-06-25	Thu	1029.9	-9.2	6.02k	-0.9%
11-06-25	Wed	1039.1	-6.25	11.73k	-0.6%
10-06-25	Tue	1045.35	-7.25	2.95k	-0.7%
09-06-25	Mon	1052.6	-1.25	9.3k	-0.1%
06-06-25	Fri	1054.9	-3	5.59k	-0.3%
05-06-25	Thu	1053.85	-1.05	10.14k	-0.1%
04-06-25	Wed	1057.9	-5.35	3.74k	-0.5%
03-06-25	Tue	1063.25	-1.55	6.8k	-0.1%
02-06-25	Mon	1064.8	-6.5	9.5k	-0.6%
30-05-25	Fri	1071.3	3.35	6.4k	0.3%
29-05-25	Thu	1067.95	-15.35	10.46k	-1.4%
28-05-25	Wed	1083.3	4.75	9.21k	0.4%
27-05-25	Tue	1078.45	-10.05	22.75k	-0.9%
26-05-25	Mon	1078.55	0.1	5.73k	0.0%
23-05-25	Fri	1088.5	82.4	35.52k	8.2%
22-05-25	Thu	1006.1	-8.3	15.35k	-0.8%
21-05-25	Wed	1014.4	12.55	20.45k	1.3%
20-05-25	Tue	1001.85	-4.95	2.44k	-0.5%
19-05-25	Mon	1006.8	-6.7	5.62k	-0.7%
16-05-25	Fri	1013.5	67.4	16.33k	7.1%
15-05-25	Thu	946.1	-6.85	27.26k	-0.7%
14-05-25	Wed	894.35	59.6	23.01k	7.1%
13-05-25	Tue	952.95	58.6	31.01k	6.6%
12-05-25	Mon	834.75	12.1	27.65k	1.5%
09-05-25	Fri	822.65	-13.9	11.2k	-1.7%
08-05-25	Thu	819	3.65	12.17k	0.4%
07-05-25	Wed	832.9	4.05	15.39k	0.5%
06-05-25	Tue	828.85	-20.85	2.07k	-2.5%
05-05-25	Mon	849.7	14.3	6.23k	1.7%
02-05-25	Fri	835.4	-23.45	2.96k	-2.7%
30-04-25	Wed	858.85	-6.55	2.59k	-0.8%
29-04-25	Tue	865.4	-11.5	4.23k	-1.3%
28-04-25	Mon	876.9	11.7	4.89k	1.4%
25-04-25	Fri	865.2	6.15	5.9k	0.7%
24-04-25	Thu	859.05	-19.55	4.1k	-2.2%
23-04-25	Wed	873.85	-10.9	5.69k	-1.2%
22-04-25	Tue	878.6	4.75	7.61k	0.5%
21-04-25	Mon	884.75	-3.5	5.33k	-0.4%
17-04-25	Thu	888.25	-3.25	3.81k	-0.4%
16-04-25	Wed	891.5	2.8	4.33k	0.3%
15-04-25	Tue	888.7	16.8	4.92k	1.9%
11-04-25	Fri	871.9	16.3	11.12k	1.9%
09-04-25	Wed	855.6	5	5.45k	0.6%
08-04-25	Tue	850.6	5.75	13.15k	0.7%
07-04-25	Mon	844.85	-33	14.36k	-3.8%
04-04-25	Fri	877.85	-18.85	5.5k	-2.1%
03-04-25	Thu	896.7	-10	11.33k	-1.1%
02-04-25	Wed	906.7	-0.4	11.05k	0.0%
01-04-25	Tue	907.1	4.75	5.23k	0.5%
28-03-25	Fri	902.35	-2.35	9.45k	-0.3%
27-03-25	Thu	904.7	9.8	40.75k	1.1%
26-03-25	Wed	894.9	4.45	20.61k	0.5%
25-03-25	Tue	890.45	10.9	23.64k	1.2%
24-03-25	Mon	879.55	-18.45	9.57k	-2.1%
21-03-25	Fri	898	8.85	15.84k	1.0%
20-03-25	Thu	889.15	-0.4	3.45k	0.0%
19-03-25	Wed	889.55	3.85	10.51k	0.4%
18-03-25	Tue	885.7	-8	6.73k	-0.9%
17-03-25	Mon	893.7	-2.05	3.46k	-0.2%
13-03-25	Thu	897.15	-5.2	3.79k	-0.6%
12-03-25	Wed	895.75	-1.4	5.01k	-0.2%
11-03-25	Tue	902.35	-14.75	3.57k	-1.6%
10-03-25	Mon	917.1	12	7.23k	1.3%
07-03-25	Fri	905.1	-24.05	13.3k	-2.6%
06-03-25	Thu	929.15	2.95	10.28k	0.3%
05-03-25	Wed	926.2	5.25	16.26k	0.6%
04-03-25	Tue	920.95	-7.35	5.04k	-0.8%
03-03-25	Mon	928.3	-30.8	3.9k	-3.2%
28-02-25	Fri	959.1	20.45	11.67k	2.2%
27-02-25	Thu	938.65	59.1	8.43k	6.7%
25-02-25	Tue	879.55	2.9	2.46k	0.3%