Bsel Algo Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-07-2026 Wed	BSE Sensex : 76,755.05 -715.06 -0.92%		NSE Nifty 50 : 23,996.25 -191.45 -0.79%		USD - INR 1 $ = Rs 96.55	Find Stock
Share Price in Google :	Bsel Algo Limited		MCap (aprox) 36.1 Crores	Symbol : 532123	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.0%	-6.1%	-9.7%	-14.2%	-20.1%	-47.9%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-07-26	Wed	4.17	-0.1	64.07k	-2.3%
21-07-26	Tue	4.27	-0.03	43.34k	-0.7%	Data Update : 7 PM
20-07-26	Mon	4.3	0.04	68.09k	0.9%	22-07-26 : 4.17
17-07-26	Fri	4.26	0	18.65k	0.0%
16-07-26	Thu	4.26	0.08	53.71k	1.9%	Compared to  :  13-07-26 4.21
15-07-26	Wed	4.18	-0.01	48.52k	-0.2%
14-07-26	Tue	4.19	-0.02	58.48k	-0.5%	7 Days %
13-07-26	Mon	4.21	-0.06	58.9k	-1.4%	-1.0%
10-07-26	Fri	4.27	-0.1	70.8k	-2.3%
09-07-26	Thu	4.37	0.09	59.31k	2.1%	Compared to  :  22-06-26 4.44
08-07-26	Wed	4.28	-0.04	92.79k	-0.9%
07-07-26	Tue	4.32	-0.03	42.45k	-0.7%	1 Month %
06-07-26	Mon	4.35	-0.06	79.06k	-1.4%	-6.1%
03-07-26	Fri	4.41	-0.06	46.84k	-1.3%	.
02-07-26	Thu	4.47	0.14	154.71k	3.2%	Compared to  :  22-05-26 4.62
01-07-26	Wed	4.33	0.01	81.24k	0.2%
30-06-26	Tue	4.32	0.03	81.91k	0.7%	2 Months %
29-06-26	Mon	4.29	-0.16	59.52k	-3.6%	-9.7%
25-06-26	Thu	4.45	0	79.68k	0.0%
24-06-26	Wed	4.45	-0.01	196.21k	-0.2%	Compared to  :  22-04-26 4.86
23-06-26	Tue	4.46	0.02	46.13k	0.5%
22-06-26	Mon	4.44	-0.08	122.22k	-1.8%	3 Months %
19-06-26	Fri	4.52	-0.11	122.56k	-2.4%	-14.2%
18-06-26	Thu	4.63	-0.01	66.2k	-0.2%
17-06-26	Wed	4.64	0.04	139.99k	0.9%	Compared to  :  22-01-26 5.22
16-06-26	Tue	4.6	0.12	123.28k	2.7%
15-06-26	Mon	4.48	0.01	105.74k	0.2%	6 Months %
12-06-26	Fri	4.47	0.18	60.49k	4.2%	-20.1%
11-06-26	Thu	4.29	-0.16	82.94k	-3.6%
10-06-26	Wed	4.45	-0.08	91.48k	-1.8%	Compared to  :  22-07-25 8
09-06-26	Tue	4.53	0.01	41.4k	0.2%
08-06-26	Mon	4.52	-0.08	92.24k	-1.7%	1 year %
05-06-26	Fri	4.6	0.01	88.24k	0.2%	-47.9%
04-06-26	Thu	4.59	-0.09	63.47k	-1.9%
03-06-26	Wed	4.68	0.04	55.9k	0.9%	*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
02-06-26	Tue	4.64	0.07	123.7k	1.5%
01-06-26	Mon	4.57	0.08	283.61k	1.8%
29-05-26	Fri	4.49	-1.09	1.86m	-19.5%
27-05-26	Wed	5.58	-0.08	231.84k	-1.4%
26-05-26	Tue	5.66	0.85	1.87m	17.7%
25-05-26	Mon	4.81	0.19	102.78k	4.1%
22-05-26	Fri	4.62	-0.03	66.44k	-0.6%
21-05-26	Thu	4.65	0.07	60.44k	1.5%
20-05-26	Wed	4.58	-0.02	93.28k	-0.4%
19-05-26	Tue	4.6	0.05	65.02k	1.1%
18-05-26	Mon	4.55	0.04	69.11k	0.9%
15-05-26	Fri	4.51	-0.01	98.46k	-0.2%
14-05-26	Thu	4.52	-0.06	130.9k	-1.3%
13-05-26	Wed	4.58	-0.04	88.18k	-0.9%
12-05-26	Tue	4.62	-0.11	110.63k	-2.3%
11-05-26	Mon	4.73	-0.07	85.99k	-1.5%
08-05-26	Fri	4.8	0.01	45.09k	0.2%
07-05-26	Thu	4.79	0.07	219.3k	1.5%
06-05-26	Wed	4.72	0.03	132.76k	0.6%
05-05-26	Tue	4.69	-0.02	93.26k	-0.4%
04-05-26	Mon	4.71	0	90.68k	0.0%
30-04-26	Thu	4.71	0.04	107.63k	0.9%
29-04-26	Wed	4.67	0.01	267.84k	0.2%
28-04-26	Tue	4.66	-0.04	111.9k	-0.9%
27-04-26	Mon	4.7	0	190.54k	0.0%
24-04-26	Fri	4.7	-0.09	99.06k	-1.9%
23-04-26	Thu	4.79	-0.07	74.9k	-1.4%
22-04-26	Wed	4.86	-0.01	174.35k	-0.2%
21-04-26	Tue	4.87	0.17	128.12k	3.6%
20-04-26	Mon	4.7	-0.45	257.69k	-8.7%
17-04-26	Fri	5.15	0.1	137.66k	2.0%
16-04-26	Thu	5.05	-0.05	571.7k	-1.0%
15-04-26	Wed	5.1	0.3	192.59k	6.3%
13-04-26	Mon	4.8	-0.04	169.25k	-0.8%
10-04-26	Fri	4.84	0.21	186.88k	4.5%
09-04-26	Thu	4.63	0.18	257.27k	4.0%
08-04-26	Wed	4.45	0.35	231.1k	8.5%
07-04-26	Tue	4.1	-0.06	101.62k	-1.4%
06-04-26	Mon	4.16	0.54	475.9k	14.9%
02-04-26	Thu	3.62	0.05	133.26k	1.4%
01-04-26	Wed	3.57	0.35	189.03k	10.9%
30-03-26	Mon	3.22	-0.46	559.5k	-12.5%
27-03-26	Fri	3.68	-0.28	384.89k	-7.1%
25-03-26	Wed	3.96	0.16	165.27k	4.2%
24-03-26	Tue	3.8	-0.23	525.43k	-5.7%
23-03-26	Mon	4.03	-0.22	189.54k	-5.2%
20-03-26	Fri	4.25	-0.21	444.43k	-4.7%
19-03-26	Thu	4.46	-0.05	83.64k	-1.1%
18-03-26	Wed	4.51	-1.05	142.95k	0.9%
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	5.56	-0.25	245.07k	-4.3%
26-02-26	Thu	5.81	-0.25	362.36k	-4.1%
25-02-26	Wed	6.06	0.15	313.81k	2.5%
24-02-26	Tue	5.91	0.37	154.16k	6.7%
23-02-26	Mon	5.54	-0.18	77.54k	-3.1%
20-02-26	Fri	5.72	0.13	91.11k	2.3%
19-02-26	Thu	5.59	-0.38	167.7k	-6.4%
18-02-26	Wed	5.97	0.56	954.99k	10.4%
17-02-26	Tue	5.41	-0.16	40.43k	-2.9%
16-02-26	Mon	5.57	0.07	43.69k	1.3%
13-02-26	Fri	5.5	-0.1	28.38k	-1.8%
12-02-26	Thu	5.6	0.34	127.22k	6.5%
11-02-26	Wed	5.26	0.25	82.75k	5.0%
10-02-26	Tue	5.01	0.04	63.24k	0.8%
09-02-26	Mon	4.97	-0.03	84.16k	-0.6%
06-02-26	Fri	5	0.02	152.94k	0.4%
05-02-26	Thu	4.98	-0.02	131.25k	-0.4%
04-02-26	Wed	5	-0.03	67.14k	-0.6%
03-02-26	Tue	5.03	0.06	83.33k	1.2%
02-02-26	Mon	4.97	0.04	98.02k	0.8%
01-02-26	Sun	4.93	0.07	137.26k	1.4%
30-01-26	Fri	4.86	0.1	40.01k	2.1%
29-01-26	Thu	4.76	-0.18	114.05k	-3.6%
28-01-26	Wed	4.94	-0.2	125.3k	-3.9%
27-01-26	Tue	5.14	0.11	20.81k	2.2%
23-01-26	Fri	5.03	-0.19	101.89k	-3.6%
22-01-26	Thu	5.22	-0.05	46.04k	-0.9%
21-01-26	Wed	5.27	-0.12	68.61k	-2.2%
20-01-26	Tue	5.39	-0.04	71.4k	-0.7%
19-01-26	Mon	5.43	-0.08	72.5k	-1.5%
16-01-26	Fri	5.51	-0.06	24.57k	-1.1%
14-01-26	Wed	5.57	-0.06	109k	-1.1%
13-01-26	Tue	5.63	-0.1	42.2k	-1.7%
12-01-26	Mon	5.73	-0.17	62.65k	-2.9%
09-01-26	Fri	5.9	-0.07	65.04k	-1.2%
08-01-26	Thu	5.97	0.04	35.99k	0.7%
07-01-26	Wed	5.93	-0.13	58.83k	-2.1%
06-01-26	Tue	6.06	0.15	85.69k	2.5%
05-01-26	Mon	5.91	-0.18	93.75k	-3.0%
02-01-26	Fri	6.09	0.26	120.38k	4.5%
01-01-26	Thu	5.83	0.13	66.77k	2.3%
31-12-25	Wed	5.7	0.11	137.44k	2.0%
30-12-25	Tue	5.59	-0.02	36.51k	-0.4%
29-12-25	Mon	5.61	-0.05	51.21k	-0.9%
26-12-25	Fri	5.66	-0.16	68.46k	-2.7%
24-12-25	Wed	5.82	0.05	51.95k	0.9%
23-12-25	Tue	5.77	0.04	51.95k	0.7%
22-12-25	Mon	5.73	-0.03	85k	-0.5%
19-12-25	Fri	5.76	-0.03	57.28k	-0.5%
18-12-25	Thu	5.79	0.62	538.66k	12.0%
17-12-25	Wed	5.17	0.04	62.3k	0.8%
16-12-25	Tue	5.13	0	74.64k	0.0%
15-12-25	Mon	5.13	0.01	50.83k	0.2%
12-12-25	Fri	5.12	0.14	57.76k	2.8%
11-12-25	Thu	4.98	-0.28	268.5k	-5.3%
10-12-25	Wed	5.26	-0.01	57.29k	-0.2%
09-12-25	Tue	5.27	-0.14	94.25k	-2.6%
08-12-25	Mon	5.41	-0.23	84.85k	-4.1%
05-12-25	Fri	5.64	-0.07	32.75k	-1.2%
04-12-25	Thu	5.71	0.01	37.34k	0.2%
03-12-25	Wed	5.7	-0.08	53.9k	-1.4%
02-12-25	Tue	5.78	0.02	73.21k	0.3%
01-12-25	Mon	5.76	0.08	57.86k	1.4%
28-11-25	Fri	5.68	0.08	49.36k	1.4%
27-11-25	Thu	5.6	-0.08	71.13k	-1.4%
26-11-25	Wed	5.68	-0.19	86.72k	-3.2%
25-11-25	Tue	5.87	-0.03	46.85k	-0.5%
24-11-25	Mon	5.9	-0.02	102.64k	-0.3%
21-11-25	Fri	5.92	-0.06	59.94k	-1.0%
20-11-25	Thu	5.98	-0.01	45.63k	-0.2%
19-11-25	Wed	5.99	-0.06	59.23k	-1.0%
18-11-25	Tue	6.05	0	86.07k	0.0%
17-11-25	Mon	6.05	0.12	105.63k	2.0%
14-11-25	Fri	5.93	-0.02	109.42k	-0.3%
13-11-25	Thu	5.95	-0.29	174.19k	-4.6%
12-11-25	Wed	6.24	-0.35	163.29k	-5.3%
11-11-25	Tue	6.59	0.18	167.82k	2.8%
10-11-25	Mon	6.41	0.02	58.13k	0.3%
07-11-25	Fri	6.39	-0.12	122.71k	-1.8%
06-11-25	Thu	6.51	-0.02	53.65k	-0.3%
04-11-25	Tue	6.53	0.01	49.25k	0.2%
03-11-25	Mon	6.52	-0.06	43.35k	-0.9%
31-10-25	Fri	6.58	0.04	72.2k	0.6%
30-10-25	Thu	6.54	0.08	88.58k	1.2%
29-10-25	Wed	6.46	-0.01	63.48k	-0.2%
28-10-25	Tue	6.47	-0.09	51.99k	-1.4%
27-10-25	Mon	6.56	-0.09	74.3k	-1.4%
24-10-25	Fri	6.65	0.12	121.18k	1.8%
23-10-25	Thu	6.53	0.12	71.16k	1.9%
21-10-25	Tue	6.41	0.07	59.99k	1.1%
20-10-25	Mon	6.34	-0.14	102.76k	-2.2%
17-10-25	Fri	6.48	0	51.72k	0.0%
16-10-25	Thu	6.48	-0.08	69.68k	-1.2%
15-10-25	Wed	6.56	-0.06	37.25k	-0.9%
14-10-25	Tue	6.62	0.1	71.37k	1.5%
13-10-25	Mon	6.52	-0.02	81.63k	-0.3%
10-10-25	Fri	6.54	0.12	46.52k	1.9%
09-10-25	Thu	6.42	-0.18	163.21k	-2.7%
08-10-25	Wed	6.6	0.06	77.91k	0.9%
07-10-25	Tue	6.54	0.1	67.75k	1.6%
06-10-25	Mon	6.44	0.01	58.97k	0.2%
03-10-25	Fri	6.43	-0.02	68.59k	-0.3%
01-10-25	Wed	6.45	-0.05	58.79k	-0.8%
30-09-25	Tue	6.5	-0.02	53.38k	-0.3%
29-09-25	Mon	6.52	-0.11	115.09k	-1.7%
26-09-25	Fri	6.63	-0.04	50.75k	-0.6%
25-09-25	Thu	6.67	-0.03	79.91k	-0.4%
24-09-25	Wed	6.7	-0.04	62.35k	-0.6%
23-09-25	Tue	6.74	0.11	171.2k	1.7%
22-09-25	Mon	6.63	-0.13	204.73k	-1.9%
19-09-25	Fri	6.76	0.07	124.02k	1.0%
18-09-25	Thu	6.69	-0.02	87.21k	-0.3%
17-09-25	Wed	6.71	0.06	120.72k	0.9%
16-09-25	Tue	6.65	-0.05	83.56k	-0.7%
15-09-25	Mon	6.7	-0.07	181.72k	-1.0%
12-09-25	Fri	6.77	0	64.76k	0.0%
11-09-25	Thu	6.77	0.03	40.25k	0.4%
10-09-25	Wed	6.74	0.09	63.91k	1.4%
09-09-25	Tue	6.73	0.01	78.18k	0.1%
08-09-25	Mon	6.64	-0.03	82.81k	-0.4%
05-09-25	Fri	6.67	0.04	149.61k	0.6%
04-09-25	Thu	6.63	0.13	92.82k	2.0%
03-09-25	Wed	6.5	-0.26	211.92k	-3.8%
02-09-25	Tue	6.76	-0.02	132.73k	-0.3%
01-09-25	Mon	6.78	0.14	68.11k	2.1%
29-08-25	Fri	6.64	-0.11	70.02k	-1.6%
28-08-25	Thu	6.75	-0.07	64.81k	-1.0%
26-08-25	Tue	6.82	-0.09	78.42k	-1.3%
25-08-25	Mon	6.91	0.01	65.2k	0.1%
22-08-25	Fri	6.9	0.03	66.83k	0.4%
21-08-25	Thu	6.87	0.04	71.46k	0.6%
20-08-25	Wed	6.83	0.07	86.52k	1.0%
19-08-25	Tue	6.76	0.2	67.04k	3.0%
18-08-25	Mon	6.56	-0.35	255.83k	-5.1%
14-08-25	Thu	6.91	-0.19	164.23k	-2.7%
13-08-25	Wed	7.1	0.21	49.34k	3.0%
12-08-25	Tue	6.89	-0.23	112.82k	-3.2%
11-08-25	Mon	7.12	-0.04	98.28k	-0.6%
08-08-25	Fri	7.16	-0.01	87.09k	-0.1%
07-08-25	Thu	7.17	0.19	188.61k	2.7%
06-08-25	Wed	6.98	-0.19	134.29k	-2.6%
05-08-25	Tue	7.17	0.08	122.96k	1.1%
04-08-25	Mon	7.09	-0.06	97.96k	-0.8%
01-08-25	Fri	7.15	0.23	214.71k	3.3%
31-07-25	Thu	6.92	-0.16	274.68k	-2.3%
30-07-25	Wed	7.08	-0.27	470.71k	-3.7%
29-07-25	Tue	7.35	-0.32	114.57k	-4.2%
28-07-25	Mon	7.67	-0.04	107.8k	-0.5%
25-07-25	Fri	7.71	-0.02	88.43k	-0.3%
24-07-25	Thu	7.73	-0.13	105.26k	-1.7%
23-07-25	Wed	7.86	-0.14	148.84k	-1.8%
22-07-25	Tue	8	-0.04	79.83k	-0.5%
21-07-25	Mon	8.04	-0.03	92.29k	-0.4%
18-07-25	Fri	8.07	0.08	64.22k	1.0%
17-07-25	Thu	7.99	0	65.12k	0.0%