Bsel Algo Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Bsel Algo Limited		MCap (aprox) 40 Crores	Symbol : 532123	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.9%	-4.9%	14.6%	-16.6%	-22.0%	-38.1%
***  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. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	4.62	-0.03	66.44k	-0.6%
21-05-26	Thu	4.65	0.07	60.44k	1.5%	Data Update : 8 PM
20-05-26	Wed	4.58	-0.02	93.28k	-0.4%	22-05-26 : 4.62
19-05-26	Tue	4.6	0.05	65.02k	1.1%
18-05-26	Mon	4.55	0.04	69.11k	0.9%	Compared to  :  13-05-26 4.58
15-05-26	Fri	4.51	-0.01	98.46k	-0.2%
14-05-26	Thu	4.52	-0.06	130.9k	-1.3%	7 Days %
13-05-26	Wed	4.58	-0.04	88.18k	-0.9%	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%	Compared to  :  22-04-26 4.86
08-05-26	Fri	4.8	0.01	45.09k	0.2%
07-05-26	Thu	4.79	0.07	219.3k	1.5%	1 Month %
06-05-26	Wed	4.72	0.03	132.76k	0.6%	-4.9%
05-05-26	Tue	4.69	-0.02	93.26k	-0.4%	.
04-05-26	Mon	4.71	0	90.68k	0.0%	Compared to  :  23-03-26 4.03
30-04-26	Thu	4.71	0.04	107.63k	0.9%
29-04-26	Wed	4.67	0.01	267.84k	0.2%	2 Months %
28-04-26	Tue	4.66	-0.04	111.9k	-0.9%	14.6%
27-04-26	Mon	4.7	0	190.54k	0.0%
24-04-26	Fri	4.7	-0.09	99.06k	-1.9%	Compared to  :  23-02-26 5.54
23-04-26	Thu	4.79	-0.07	74.9k	-1.4%
22-04-26	Wed	4.86	-0.01	174.35k	-0.2%	3 Months %
21-04-26	Tue	4.87	0.17	128.12k	3.6%	-16.6%
20-04-26	Mon	4.7	-0.45	257.69k	-8.7%
17-04-26	Fri	5.15	0.1	137.66k	2.0%	Compared to  :  21-11-25 5.92
16-04-26	Thu	5.05	-0.05	571.7k	-1.0%
15-04-26	Wed	5.1	0.3	192.59k	6.3%	6 Months %
13-04-26	Mon	4.8	-0.04	169.25k	-0.8%	-22.0%
10-04-26	Fri	4.84	0.21	186.88k	4.5%
09-04-26	Thu	4.63	0.18	257.27k	4.0%	Compared to  :  22-05-25 7.46
08-04-26	Wed	4.45	0.35	231.1k	8.5%
07-04-26	Tue	4.1	-0.06	101.62k	-1.4%	1 year %
06-04-26	Mon	4.16	0.54	475.9k	14.9%	-38.1%
02-04-26	Thu	3.62	0.05	133.26k	1.4%
01-04-26	Wed	3.57	0.35	189.03k	10.9%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	0.01	78.18k	0.1%
09-09-25	Tue	6.73	0.09	63.91k	1.4%
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%
16-07-25	Wed	7.99	0.07	129.55k	0.9%
15-07-25	Tue	7.92	0.01	85.89k	0.1%
14-07-25	Mon	7.91	-0.08	98.27k	-1.0%
11-07-25	Fri	7.99	-0.04	58.18k	-0.5%
10-07-25	Thu	7.95	0.04	84.02k	0.5%
09-07-25	Wed	7.99	-0.11	106.96k	-1.4%
08-07-25	Tue	8.1	0.13	379.44k	1.6%
07-07-25	Mon	7.97	0.08	52.95k	1.0%
04-07-25	Fri	7.89	-0.1	74.77k	-1.3%
03-07-25	Thu	7.99	-0.05	84.89k	-0.6%
02-07-25	Wed	8.04	0.05	128.51k	0.6%
01-07-25	Tue	7.99	0.05	78.89k	0.6%
30-06-25	Mon	7.94	0.06	104.38k	0.8%
27-06-25	Fri	7.88	0.07	92.17k	0.9%
26-06-25	Thu	7.81	0.14	97.35k	1.8%
25-06-25	Wed	7.67	-0.05	63.38k	-0.6%
24-06-25	Tue	7.72	0.03	56.53k	0.4%
23-06-25	Mon	7.69	-0.34	144.09k	-4.2%
20-06-25	Fri	8.03	0.21	208.67k	2.7%
19-06-25	Thu	7.82	-0.02	71.4k	-0.3%
18-06-25	Wed	7.84	-0.1	128.17k	-1.3%
17-06-25	Tue	7.94	-0.08	140.92k	-1.0%
16-06-25	Mon	8.02	-0.09	185.75k	-1.1%
13-06-25	Fri	8.11	0.16	236.85k	2.0%
12-06-25	Thu	7.95	-0.13	192.81k	-1.6%
11-06-25	Wed	8.08	0.34	543.73k	4.4%
10-06-25	Tue	7.74	0.22	360.83k	2.9%
09-06-25	Mon	7.52	0.46	221.63k	6.5%
06-06-25	Fri	7.06	-0.01	92.61k	-0.1%
05-06-25	Thu	7.07	-0.1	74.95k	-1.4%
04-06-25	Wed	7.17	0.12	228.6k	1.7%
03-06-25	Tue	7.05	-0.21	369.37k	-2.9%
02-06-25	Mon	7.26	0.05	185.66k	0.7%
30-05-25	Fri	7.21	0.11	131.38k	1.5%
29-05-25	Thu	7.1	-0.25	281.57k	-3.4%
28-05-25	Wed	7.35	0.02	223.4k	0.3%
27-05-25	Tue	7.33	0.06	137.62k	0.8%
26-05-25	Mon	7.27	-0.17	139.5k	-2.3%
23-05-25	Fri	7.44	-0.02	142.85k	-0.3%
22-05-25	Thu	7.46	-0.27	257.54k	-3.5%
21-05-25	Wed	7.73	0.39	407.79k	5.3%