Algoquant Fintech Ltd (ALGO)

ALGO
🏛️ Indien →
69.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 72.71 73.90 72.30 72.31 1.9K
09:20 72.31 72.31 71.10 72.30 0.8K
09:25 72.11 72.30 71.21 72.30 0.2K
09:30 72.30 72.30 71.21 72.29 0.9K
09:35 72.29 72.29 71.22 72.21 0.7K
09:40 72.21 72.21 71.51 71.51 0.1K
09:45 71.50 71.50 71.22 71.22 0.4K
09:50 71.50 72.18 71.50 72.18 0.8K
09:55 71.51 71.51 71.51 71.51 0.1K
10:00 72.18 72.18 71.52 71.87 0.2K
10:05 72.18 72.18 71.30 71.87 0.5K
10:10 71.87 72.18 71.22 71.80 1.3K
10:15 71.79 71.79 71.79 71.79 0.0K
10:20 71.79 71.80 71.21 71.79 0.6K
10:25 71.22 71.22 71.20 71.20 0.2K
10:30 71.50 71.79 71.50 71.79 0.1K
10:35 71.79 71.79 71.78 71.78 0.0K
10:40 71.78 71.78 71.78 71.78 0.0K
10:45 71.78 71.99 71.50 71.51 0.9K
10:50 71.99 71.99 71.51 71.51 0.0K
11:00 71.99 71.99 71.71 71.71 0.6K
11:05 71.53 71.53 71.53 71.53 0.1K
11:10 71.69 71.69 71.69 71.69 0.1K
11:15 71.69 71.69 71.50 71.69 0.2K
11:20 71.50 71.64 71.50 71.50 0.7K
11:25 71.50 71.85 71.50 71.85 0.9K
11:30 71.85 71.85 71.85 71.85 0.0K
11:35 71.70 71.95 71.70 71.93 0.2K
11:40 71.70 71.93 71.70 71.93 0.2K
11:45 71.93 71.93 71.70 71.93 0.1K
11:50 71.93 71.93 71.93 71.93 0.0K
11:55 71.93 72.21 71.93 72.20 1.1K
12:00 72.20 72.20 71.70 72.20 0.1K
12:05 72.19 72.19 72.19 72.19 0.1K
12:10 72.19 72.19 72.19 72.19 0.0K
12:15 71.70 72.19 71.70 71.71 0.3K
12:20 72.19 72.19 72.19 72.19 0.0K
12:35 72.19 72.19 72.19 72.19 0.0K
12:40 72.09 72.09 71.93 71.93 0.0K
12:45 71.99 72.00 71.99 72.00 0.1K
12:50 72.00 72.00 72.00 72.00 0.1K
12:55 71.93 71.93 71.70 71.70 1.0K
13:00 71.70 71.80 71.70 71.80 0.2K
13:05 71.80 71.80 71.21 71.22 1.6K
13:10 71.70 71.70 71.23 71.23 0.0K
13:15 71.23 71.23 71.23 71.23 0.1K
13:20 71.70 71.70 71.70 71.70 0.4K
13:25 71.25 71.25 71.24 71.24 0.5K
13:35 71.77 71.77 71.77 71.77 0.1K
13:40 71.77 71.77 71.25 71.25 0.2K
13:45 71.77 71.78 71.26 71.78 0.3K
13:50 71.77 71.77 71.77 71.77 0.1K
13:55 71.21 71.21 71.21 71.21 1.5K
14:00 71.21 71.77 71.21 71.77 0.2K
14:05 71.76 71.77 71.76 71.77 0.1K
14:15 71.50 71.74 71.50 71.74 0.1K
14:20 71.39 71.39 71.22 71.22 0.4K
14:25 71.21 71.39 71.21 71.39 0.2K
14:30 71.39 71.39 71.39 71.39 0.0K
14:35 71.39 71.39 71.39 71.39 0.0K
14:40 71.39 71.39 71.39 71.39 0.0K
14:45 71.21 71.64 71.21 71.64 0.1K
14:50 71.64 71.64 71.64 71.64 0.0K
14:55 71.64 71.65 71.22 71.64 0.3K
15:00 71.64 71.70 71.22 71.22 0.1K
15:05 71.22 71.64 71.10 71.10 2.6K
15:10 71.22 71.22 71.11 71.11 0.1K
15:15 71.11 71.50 71.10 71.50 1.7K
15:20 71.11 71.48 71.01 71.01 2.4K
15:25 71.02 71.50 71.00 71.14 1.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 72.89 72.89 69.00 69.30 0.1M
2025-09-25 71.00 72.97 70.10 71.05 0.0M
2025-09-24 73.00 73.90 71.00 71.14 0.0M
2025-09-23 73.58 73.58 71.00 72.71 0.0M
2025-09-22 75.19 75.19 71.50 71.88 0.1M
2025-09-19 76.85 76.85 72.60 74.20 0.0M
2025-09-18 77.65 77.65 73.56 74.04 0.1M
2025-09-17 74.22 77.75 74.01 75.62 0.2M
2025-09-16 74.50 77.00 72.79 74.21 0.3M
2025-09-15 68.00 81.18 67.00 76.47 0.9M
2025-09-12 66.99 68.00 66.75 67.65 0.1M
2025-09-11 68.15 68.15 65.21 66.53 0.1M
2025-09-10 68.06 69.00 64.00 66.81 0.3M
2025-09-09 69.00 70.00 67.52 68.06 0.1M
2025-09-08 70.35 72.50 69.00 69.38 0.1M
2025-09-05 69.55 70.87 68.00 69.89 0.1M
2025-09-04 68.31 69.70 67.26 68.56 0.2M
2025-09-03 70.10 70.88 67.00 68.31 0.2M
2025-09-02 70.33 71.80 69.50 69.75 0.3M
2025-09-01 72.20 72.20 69.00 70.33 0.2M
2025-08-29 71.30 73.45 70.20 71.50 0.3M
2025-08-28 70.00 73.45 70.00 71.30 0.7M
2025-08-26 71.35 71.40 70.00 70.75 0.2M
2025-08-25 72.00 72.10 70.00 71.40 0.3M
2025-08-22 72.30 74.00 71.05 71.40 0.3M
2025-08-21 82.00 82.95 75.00 75.85 0.6M
2025-08-20 80.00 83.80 77.10 82.10 0.9M
2025-08-19 83.85 84.45 81.10 83.10 0.3M
2025-08-18 90.70 91.70 82.60 83.80 0.8M
2025-08-14 78.32 78.32 76.11 76.49 1.0M
2025-08-13 77.82 78.28 75.56 77.72 0.8M
2025-08-12 76.89 78.11 74.94 77.21 1.3M
2025-08-11 75.27 77.22 74.28 76.87 1.4M
2025-08-08 73.78 74.71 73.17 74.29 1.1M
2025-08-07 72.37 72.94 70.72 72.44 1.2M
2025-08-06 68.33 72.09 68.06 70.95 0.8M
2025-08-05 68.83 68.83 66.79 67.67 0.2M
2025-08-04 68.83 68.83 66.67 67.60 0.2M
2025-08-01 68.34 69.72 66.67 67.14 0.2M
2025-07-31 67.24 69.39 67.24 68.68 0.3M
2025-07-30 68.28 69.39 67.11 68.97 0.2M
2025-07-29 67.90 68.22 66.67 68.00 0.2M
2025-07-28 67.78 68.22 66.73 67.23 0.2M
2025-07-25 68.46 68.46 65.72 67.62 0.2M
2025-07-24 68.06 68.55 67.50 68.16 0.2M
2025-07-23 68.44 68.71 68.06 68.27 0.2M
2025-07-22 68.78 68.78 68.06 68.42 0.2M
2025-07-21 69.11 69.16 68.22 68.42 0.2M
2025-07-18 68.94 68.94 67.78 67.97 0.2M
2025-07-17 68.06 69.52 67.11 67.85 0.3M
2025-07-16 68.33 69.42 66.81 68.46 0.4M
2025-07-15 68.33 68.50 66.72 67.46 0.2M
2025-07-14 68.00 69.23 65.44 68.08 0.3M
2025-07-11 68.83 69.22 66.96 67.66 0.2M
2025-07-10 69.16 69.17 66.67 68.10 0.3M
2025-07-09 68.88 68.99 68.14 68.63 0.6M
2025-07-08 65.16 68.21 65.00 68.18 1.4M
2025-07-07 66.60 66.60 64.89 65.10 1.8M
2025-07-04 61.67 64.94 59.72 61.62 0.8M
2025-07-03 57.72 59.94 57.72 59.19 0.3M
2025-07-02 57.61 58.17 56.19 57.70 0.2M
2025-07-01 58.33 58.33 56.89 57.08 0.4M
2025-06-30 56.22 56.39 55.67 56.09 0.3M
2025-06-27 56.06 56.61 55.57 56.19 0.3M
2025-06-26 56.06 56.50 55.56 55.88 0.1M
2025-06-25 56.22 56.39 54.68 55.83 0.3M
2025-06-24 56.31 57.00 55.56 56.30 0.1M
2025-06-23 56.66 57.22 55.78 56.35 0.2M
2025-06-20 55.56 56.10 55.56 56.03 0.2M
2025-06-19 56.22 56.66 54.44 55.83 0.2M
2025-06-18 56.06 56.60 55.44 56.11 0.4M
2025-06-17 56.89 57.77 55.56 55.76 0.1M
2025-06-16 57.77 57.77 55.61 56.69 0.1M
2025-06-13 57.77 58.32 55.56 57.64 0.3M
2025-06-12 57.33 58.22 55.06 57.22 0.1M
2025-06-11 58.33 58.33 57.22 57.73 0.2M
2025-06-10 58.50 58.53 57.50 58.08 0.1M
2025-06-09 58.86 58.88 58.00 58.48 0.2M
2025-06-06 58.78 58.89 58.22 58.55 0.2M
2025-06-05 59.11 59.11 58.00 58.61 0.1M
2025-06-04 59.17 60.00 58.28 58.77 0.1M
2025-06-03 59.67 59.67 58.72 59.07 0.1M
2025-06-02 59.89 59.89 58.67 59.16 0.2M
2025-05-30 59.90 59.90 58.61 59.52 0.1M
2025-05-29 59.73 60.14 58.89 59.33 0.2M
2025-05-28 60.22 60.22 59.33 60.18 0.2M
2025-05-27 59.39 60.39 58.93 59.92 0.1M
2025-05-26 60.78 61.06 59.17 59.91 0.4M
2025-05-23 55.82 60.83 55.33 60.47 0.6M
2025-05-22 54.95 56.21 53.06 55.89 0.3M
2025-05-21 55.83 57.00 55.56 56.36 0.4M
2025-05-20 55.93 56.11 55.50 55.66 0.0M
2025-05-19 56.50 56.50 55.39 55.93 0.1M
2025-05-16 51.61 56.66 51.61 56.31 0.3M
2025-05-15 53.33 53.33 50.55 52.56 0.5M
2025-05-14 50.22 53.06 49.44 52.94 0.6M
2025-05-13 46.39 50.83 43.89 49.69 0.4M
2025-05-12 46.66 47.22 45.56 46.38 0.5M
2025-05-09 46.11 46.66 45.17 45.70 0.2M
2025-05-08 46.67 47.11 44.68 45.50 0.2M
2025-05-07 46.66 47.17 44.17 46.27 0.3M
2025-05-06 47.44 47.44 45.44 46.05 0.0M
2025-05-05 46.11 47.28 46.00 47.21 0.1M
2025-05-02 47.78 48.26 45.31 46.41 0.1M
2025-04-30 48.39 48.39 47.22 47.71 0.0M
2025-04-29 49.17 49.17 47.22 48.08 0.1M
2025-04-28 48.89 48.89 47.22 48.72 0.1M
2025-04-25 47.50 48.27 45.13 48.07 0.1M
2025-04-24 881.00 889.00 840.20 859.05 0.0M
2025-04-23 884.80 884.80 864.00 878.60 0.0M
2025-04-22 885.00 899.00 840.00 873.85 0.0M
2025-04-21 899.25 904.90 878.00 884.75 0.0M
2025-04-17 900.00 905.00 870.00 888.25 0.0M
2025-04-16 894.45 899.80 880.00 891.50 0.0M
2025-04-15 871.90 894.00 871.90 888.70 0.0M
2025-04-11 855.40 873.85 835.65 871.90 0.0M
2025-04-09 858.00 858.00 820.00 855.60 0.0M
2025-04-08 859.90 889.80 786.45 850.60 0.0M
2025-04-07 820.00 895.00 810.00 844.85 0.0M
2025-04-04 896.00 900.15 850.00 877.85 0.0M
2025-04-03 900.00 919.00 860.20 896.70 0.0M
2025-04-02 896.00 918.00 890.05 906.70 0.0M
2025-04-01 905.00 907.50 870.00 907.10 0.0M
2025-03-28 905.00 907.00 881.05 902.35 0.0M
2025-03-27 904.90 905.00 895.00 904.70 0.0M
2025-03-26 895.00 909.90 876.00 894.90 0.0M
2025-03-25 879.00 894.00 870.00 890.45 0.0M
2025-03-24 900.00 900.00 865.00 879.55 0.0M
2025-03-21 892.00 899.90 870.35 898.00 0.0M
2025-03-20 891.00 898.00 882.05 889.15 0.0M
2025-03-19 898.00 898.00 870.05 889.55 0.0M
2025-03-18 909.00 909.00 869.00 885.70 0.0M
2025-03-17 909.90 909.90 875.00 893.70 0.0M
2025-03-13 900.50 900.50 880.00 895.75 0.0M
2025-03-12 900.00 910.00 866.20 897.15 0.0M
2025-03-11 915.00 915.00 875.05 902.35 0.0M
2025-03-10 900.20 925.00 890.00 917.10 0.0M
2025-03-07 929.15 929.30 882.00 905.10 0.0M
2025-03-06 936.00 938.80 901.05 929.15 0.0M
2025-03-05 919.00 950.00 890.00 926.20 0.0M
2025-03-04 949.80 949.80 899.95 920.95 0.0M
2025-03-03 943.00 967.35 903.00 928.30 0.0M
2025-02-28 920.00 961.90 847.00 959.10 0.0M
2025-02-27 880.00 939.80 869.00 938.65 0.0M
2025-02-25 876.65 884.00 870.00 879.55 0.0M
2025-02-24 848.65 895.00 840.00 876.65 0.0M
2025-02-21 859.00 859.00 840.15 848.65 0.0M
2025-02-20 845.50 851.90 825.00 847.85 0.0M
2025-02-19 840.75 867.50 820.25 837.40 0.0M
2025-02-18 835.00 864.95 830.00 847.85 0.0M
2025-02-17 854.25 854.25 799.95 838.70 0.0M
2025-02-14 880.00 882.00 840.20 854.25 0.0M
2025-02-13 875.00 1,044.00 875.00 882.60 0.0M
2025-02-12 880.00 885.00 852.00 870.60 0.0M
2025-02-11 865.00 884.90 840.00 881.85 0.0M
2025-02-10 879.90 879.90 871.00 871.05 0.0M
2025-02-07 873.20 880.90 870.00 880.55 0.0M
2025-02-06 880.00 880.00 870.10 873.20 0.0M
2025-02-05 875.00 879.80 871.00 875.70 0.0M
2025-02-04 879.90 879.90 865.20 873.30 0.0M
2025-02-03 879.90 879.90 865.00 872.90 0.0M
2025-02-01 884.90 884.90 865.00 872.85 0.0M
2025-01-31 875.00 884.90 873.00 874.90 0.0M
2025-01-30 891.90 892.00 881.00 883.90 0.0M
2025-01-29 900.00 900.00 889.95 891.40 0.0M
2025-01-28 919.90 920.00 886.95 895.95 0.0M
2025-01-27 937.00 937.00 918.00 918.95 0.0M
2025-01-24 930.05 949.70 930.05 935.80 0.0M
2025-01-23 940.00 949.80 939.00 939.95 0.0M
2025-01-22 948.90 949.85 944.00 946.90 0.0M
2025-01-21 940.00 967.00 937.00 937.95 0.0M
2025-01-20 948.00 969.80 941.00 946.65 0.0M
2025-01-17 940.00 954.85 940.00 947.85 0.0M
2025-01-16 955.20 973.90 936.05 949.85 0.0M
2025-01-15 969.80 969.80 947.00 961.70 0.0M
2025-01-14 948.00 970.00 920.00 958.85 0.0M
2025-01-13 974.90 974.90 900.00 957.55 0.0M
2025-01-10 990.00 999.85 970.00 979.75 0.0M
2025-01-09 993.00 1,001.00 980.20 993.30 0.0M
2025-01-08 1,023.05 1,029.85 990.00 1,001.70 0.0M
2025-01-07 1,019.60 1,033.30 993.47 1,023.07 0.0M
2025-01-06 999.27 1,012.67 988.23 1,011.50 0.0M
2025-01-03 999.13 999.13 972.00 988.23 0.0M
2025-01-02 995.97 996.00 980.00 991.63 0.0M
2025-01-01 983.33 986.67 948.03 972.30 0.0M