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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 932.00 940.67 931.37 939.83 0.0M
2024-12-30 933.33 933.33 909.53 930.00 0.0M
2024-12-27 908.00 933.27 886.67 909.53 0.0M
2024-12-26 843.33 916.67 840.00 895.50 0.0M
2024-12-24 833.27 833.27 816.67 829.87 0.0M
2024-12-23 839.93 839.93 813.33 825.93 0.0M
2024-12-20 839.93 839.93 822.00 830.27 0.0M
2024-12-19 843.30 846.00 789.90 830.73 0.0M
2024-12-18 829.33 839.93 829.33 835.90 0.0M
2024-12-17 844.27 844.27 830.67 832.27 0.0M
2024-12-16 846.60 846.60 834.03 838.00 0.0M
2024-12-13 859.87 859.87 826.67 840.50 0.0M
2024-12-12 848.60 852.67 833.33 851.10 0.0M
2024-12-11 853.20 853.20 836.73 838.97 0.0M
2024-12-10 855.27 855.27 834.00 839.90 0.0M
2024-12-09 855.93 855.93 840.53 852.57 0.0M
2024-12-06 858.60 858.60 840.00 851.63 0.0M
2024-12-05 855.93 856.50 833.33 851.17 0.0M
2024-12-04 866.53 866.53 834.00 850.97 0.0M
2024-12-03 846.53 865.87 826.73 858.30 0.0M
2024-12-02 859.87 859.90 837.33 846.13 0.0M
2024-11-29 859.67 859.87 847.00 851.90 0.0M
2024-11-28 850.00 866.67 846.73 852.27 0.0M
2024-11-27 831.93 846.53 820.00 842.90 0.0M
2024-11-26 833.33 833.33 821.33 824.77 0.0M
2024-11-25 833.27 838.67 823.33 826.67 0.0M
2024-11-22 830.67 830.67 823.53 826.50 0.0M
2024-11-21 833.37 839.90 816.03 826.40 0.0M
2024-11-19 843.27 843.27 831.33 835.63 0.0M
2024-11-18 813.33 846.53 813.33 839.17 0.0M
2024-11-14 839.33 839.40 826.00 838.03 0.0M
2024-11-13 845.00 845.00 830.00 833.30 0.0M
2024-11-12 846.60 846.60 833.33 843.10 0.0M
2024-11-11 849.27 849.27 834.00 841.17 0.0M
2024-11-08 852.00 852.00 842.67 846.47 0.0M
2024-11-07 859.87 859.87 845.33 845.40 0.0M
2024-11-06 853.17 859.27 843.67 849.27 0.0M
2024-11-05 859.93 859.93 846.67 853.17 0.0M
2024-11-04 863.27 863.27 836.73 853.87 0.0M
2024-11-01 860.00 864.00 854.03 859.50 0.0M
2024-10-31 855.93 856.00 846.67 852.10 0.1M
2024-10-30 855.33 856.00 850.00 854.67 0.0M
2024-10-29 852.60 852.60 847.33 849.40 0.1M
2024-10-28 835.93 864.67 835.93 852.90 0.0M
2024-10-25 854.67 855.13 788.67 836.00 0.1M
2024-10-24 856.60 856.60 840.00 855.77 0.0M
2024-10-23 850.00 850.00 836.77 849.83 0.0M
2024-10-22 853.33 853.33 836.67 845.17 0.0M
2024-10-21 863.27 863.27 843.33 852.67 0.0M
2024-10-18 862.67 863.20 833.33 848.60 0.1M
2024-10-17 866.53 866.53 849.33 859.17 0.0M
2024-10-16 863.30 863.30 825.00 858.60 0.0M
2024-10-15 866.67 866.67 853.33 855.00 0.0M
2024-10-14 872.00 872.00 858.67 862.53 0.0M
2024-10-11 872.00 872.67 860.07 865.27 0.1M
2024-10-10 866.67 866.67 856.77 866.37 0.0M
2024-10-09 869.33 869.33 860.67 863.10 0.0M
2024-10-08 803.93 866.63 803.93 866.27 0.0M
2024-10-07 870.00 873.27 850.00 861.07 0.0M
2024-10-04 877.87 877.87 864.67 866.37 0.0M
2024-10-03 875.53 876.00 863.33 870.87 0.0M
2024-10-01 876.60 879.20 863.33 869.23 0.0M
2024-09-30 875.87 875.87 870.00 873.20 0.0M
2024-09-27 885.33 885.33 858.00 866.90 0.0M
2024-09-26 880.67 880.67 868.00 878.90 0.0M
2024-09-25 876.00 878.67 867.33 877.53 0.0M
2024-09-24 874.67 874.67 866.67 871.93 0.0M
2024-09-23 862.00 874.67 860.00 871.33 0.0M
2024-09-20 845.00 862.60 833.33 861.27 0.0M
2024-09-19 832.00 849.27 820.00 845.73 0.0M
2024-09-18 832.00 832.60 800.00 824.23 0.0M
2024-09-17 832.67 833.00 824.10 829.33 0.0M
2024-09-16 832.00 832.40 820.00 830.80 0.0M
2024-09-13 832.00 832.60 821.37 829.77 0.0M
2024-09-12 838.67 839.07 820.03 820.67 0.0M
2024-09-11 838.67 839.27 803.87 821.47 0.0M
2024-09-10 838.67 838.67 821.43 829.27 0.0M
2024-09-09 839.33 839.33 820.67 822.87 0.0M
2024-09-06 839.33 841.20 838.00 841.13 0.0M
2024-09-05 839.67 842.00 837.33 841.30 0.0M
2024-09-04 838.67 839.87 836.00 838.37 0.0M
2024-09-03 838.67 839.93 832.07 839.33 0.0M
2024-09-02 838.67 840.00 832.00 839.10 0.0M
2024-08-30 842.67 842.67 810.17 837.87 0.0M
2024-08-29 843.67 844.00 830.00 836.53 0.0M
2024-08-28 844.00 850.60 836.73 848.27 0.0M
2024-08-27 849.87 850.60 840.37 844.33 0.0M
2024-08-26 824.07 866.53 824.07 849.03 0.0M
2024-08-23 839.87 889.33 826.83 856.07 0.1M
2024-08-22 845.27 845.93 833.27 839.20 0.0M
2024-08-21 816.67 846.63 816.67 844.10 0.0M
2024-08-20 831.87 832.60 806.67 823.83 0.0M
2024-08-19 833.50 846.63 804.80 833.07 0.0M
2024-08-16 854.53 854.53 827.43 838.13 0.0M
2024-08-14 856.67 858.67 841.53 854.53 0.0M
2024-08-13 812.00 925.27 796.70 853.20 0.1M
2024-08-12 790.07 819.30 790.00 805.93 0.0M
2024-08-09 807.33 807.33 785.87 786.83 0.0M
2024-08-08 801.33 805.87 790.00 794.90 0.0M
2024-08-07 806.00 806.00 796.67 801.20 0.0M
2024-08-06 807.87 807.90 793.33 799.20 0.0M
2024-08-05 809.33 809.33 738.67 793.33 0.0M
2024-08-02 913.33 913.33 791.47 799.63 0.0M
2024-08-01 812.00 812.00 788.80 796.07 0.0M
2024-07-31 809.30 809.30 790.00 802.33 0.0M
2024-07-30 809.93 810.67 794.00 806.53 0.0M
2024-07-29 805.27 805.33 789.20 799.23 0.0M
2024-07-26 800.00 806.00 793.33 797.07 0.0M
2024-07-25 802.93 802.93 794.67 798.40 0.0M
2024-07-24 805.33 805.33 788.00 797.83 0.0M
2024-07-23 805.67 805.77 792.67 799.33 0.0M
2024-07-22 803.33 803.33 777.90 797.07 0.0M
2024-07-19 811.33 811.33 790.00 803.00 0.0M
2024-07-18 812.67 812.67 793.33 810.07 0.0M
2024-07-16 809.33 809.93 783.87 805.77 0.0M
2024-07-15 809.87 810.00 793.33 805.37 0.0M
2024-07-12 804.67 804.67 766.83 798.57 0.0M
2024-07-11 812.93 812.93 787.00 799.20 0.0M
2024-07-10 813.20 813.20 794.67 796.00 0.0M
2024-07-09 802.67 811.97 789.33 811.67 0.0M
2024-07-08 813.20 813.33 786.67 792.73 0.0M
2024-07-05 808.67 808.67 790.00 798.77 0.0M
2024-07-04 812.00 813.17 790.07 808.03 0.0M
2024-07-03 812.60 812.60 790.67 803.20 0.0M
2024-07-02 802.67 813.20 787.57 807.83 0.0M
2024-07-01 866.63 866.63 793.40 797.93 0.0M
2024-06-28 874.00 874.00 800.67 804.97 0.0M
2024-06-27 801.33 813.37 796.73 810.73 0.0M
2024-06-26 810.27 810.27 800.17 807.87 0.0M
2024-06-25 800.00 812.33 798.83 803.27 0.0M
2024-06-24 813.23 814.60 800.00 812.47 0.0M
2024-06-21 816.53 816.53 796.67 810.77 0.0M
2024-06-20 816.67 819.93 803.87 812.50 0.0M
2024-06-19 797.40 832.00 797.40 825.00 0.1M
2024-06-18 806.50 812.63 794.10 809.47 0.0M
2024-06-14 800.10 809.33 793.87 806.37 0.0M
2024-06-13 808.00 808.00 796.80 799.80 0.0M
2024-06-12 816.67 816.67 800.90 808.83 0.0M
2024-06-11 805.80 812.00 793.50 810.33 0.0M
2024-06-10 805.27 805.27 791.17 796.93 0.0M
2024-06-07 789.50 810.67 778.70 796.07 0.0M
2024-06-06 789.87 789.87 773.53 779.67 0.0M
2024-06-05 792.00 792.00 773.30 784.70 0.0M
2024-06-04 806.67 806.67 766.67 785.03 0.0M
2024-06-03 833.27 833.27 800.07 806.00 0.0M
2024-05-31 813.27 813.27 796.67 801.17 0.0M
2024-05-30 810.00 814.57 797.90 804.67 0.0M
2024-05-29 810.53 967.33 800.83 810.30 0.0M
2024-05-28 806.67 807.63 798.27 806.57 0.0M
2024-05-27 800.00 811.20 793.33 801.17 0.0M
2024-05-24 803.87 815.17 795.03 805.63 0.0M
2024-05-23 807.87 807.87 787.43 801.63 0.0M
2024-05-22 808.53 808.53 766.67 795.10 0.0M
2024-05-21 808.53 808.53 798.57 806.53 0.0M
2024-05-18 806.67 809.87 796.83 809.07 0.0M
2024-05-17 810.67 810.67 783.33 805.53 0.0M
2024-05-16 809.87 809.87 787.33 802.90 0.0M
2024-05-15 816.40 816.67 793.40 803.53 0.0M
2024-05-14 827.87 827.87 799.97 812.77 0.0M
2024-05-13 834.17 834.17 816.83 828.37 0.0M
2024-05-10 823.20 832.53 814.17 829.53 0.0M
2024-05-09 813.13 829.87 813.13 820.03 0.0M
2024-05-08 812.17 823.13 800.00 806.87 0.0M
2024-05-07 824.27 824.27 800.00 815.10 0.0M
2024-05-06 825.93 825.93 807.50 823.27 0.0M
2024-05-03 816.67 823.80 800.07 816.53 0.0M
2024-05-02 834.67 834.67 816.83 819.87 0.0M
2024-04-30 833.20 833.33 816.67 832.17 0.0M
2024-04-29 820.67 829.87 807.50 829.57 0.0M
2024-04-26 823.20 833.27 809.23 826.07 0.0M
2024-04-25 807.33 824.67 806.67 817.43 0.0M
2024-04-24 836.47 836.53 764.47 812.17 0.0M
2024-04-23 836.60 841.27 826.73 833.17 0.0M
2024-04-22 824.77 853.17 823.43 829.13 0.0M
2024-04-19 826.33 831.87 802.77 829.60 0.0M
2024-04-18 845.20 845.20 813.33 832.53 0.0M
2024-04-16 850.00 851.33 826.67 846.33 0.0M
2024-04-15 853.33 860.60 824.93 854.20 0.0M
2024-04-12 862.83 872.00 846.73 864.30 0.0M
2024-04-10 879.90 879.90 856.73 866.27 0.0M
2024-04-09 876.67 883.33 872.00 872.70 0.0M
2024-04-08 880.07 880.07 853.93 872.70 0.0M
2024-04-05 905.27 905.93 872.53 876.50 0.0M
2024-04-04 905.33 905.33 894.83 899.80 0.0M
2024-04-03 884.67 906.60 883.67 900.07 0.0M
2024-04-02 892.47 892.47 883.33 885.03 0.0M
2024-04-01 891.90 899.93 883.33 887.70 0.0M
2024-03-28 846.67 899.93 846.67 889.33 0.0M
2024-03-27 840.00 863.27 840.00 850.70 0.0M
2024-03-26 849.33 873.33 836.83 840.30 0.0M
2024-03-22 843.20 853.20 831.33 850.93 0.0M
2024-03-21 820.67 839.67 813.50 837.73 0.0M
2024-03-20 817.13 819.67 804.13 812.53 0.0M
2024-03-19 808.93 826.53 803.37 824.13 0.0M
2024-03-18 816.00 816.00 793.50 807.23 0.0M
2024-03-15 800.00 823.33 786.67 819.03 0.1M
2024-03-14 896.60 896.60 739.27 817.90 0.1M
2024-03-13 948.00 950.23 877.47 899.30 0.0M
2024-03-12 1,006.60 1,006.60 806.67 929.80 0.1M
2024-03-11 1,013.37 1,015.33 980.90 1,007.03 0.0M
2024-03-07 1,033.33 1,053.33 1,000.00 1,023.03 0.0M
2024-03-06 1,052.60 1,052.60 1,011.13 1,032.10 0.0M
2024-03-05 1,053.40 1,054.47 1,016.67 1,041.13 0.0M
2024-03-04 1,067.47 1,067.47 1,033.60 1,054.53 0.0M
2024-03-02 1,060.67 1,072.47 1,060.27 1,067.77 0.0M
2024-03-01 1,044.67 1,079.87 1,040.13 1,066.30 0.0M
2024-02-29 1,060.63 1,060.63 1,038.13 1,045.00 0.0M
2024-02-28 1,063.67 1,073.00 1,033.27 1,054.17 0.0M
2024-02-27 1,078.67 1,078.67 1,057.33 1,067.23 0.0M
2024-02-26 1,072.57 1,079.23 1,060.83 1,073.03 0.0M
2024-02-23 1,059.93 1,070.93 1,046.97 1,069.17 0.0M
2024-02-22 1,056.57 1,064.60 1,003.40 1,056.73 0.0M
2024-02-21 1,054.00 1,070.00 1,043.47 1,056.23 0.0M
2024-02-20 1,043.13 1,063.27 1,000.67 1,049.53 0.0M
2024-02-19 1,006.47 1,049.33 996.77 1,039.47 0.1M
2024-02-16 996.63 1,012.47 986.73 1,002.07 0.0M
2024-02-15 993.33 1,012.33 987.33 997.27 0.0M
2024-02-14 994.73 1,009.30 994.73 997.80 0.0M
2024-02-13 1,016.00 1,016.00 983.27 1,006.27 0.0M
2024-02-12 1,026.33 1,026.33 933.53 995.53 0.0M
2024-02-09 1,039.67 1,039.67 1,014.87 1,018.53 0.0M
2024-02-08 1,066.60 1,066.60 1,026.87 1,028.40 0.0M
2024-02-07 1,035.00 1,066.67 1,010.27 1,048.90 0.0M
2024-02-06 1,022.07 1,033.33 996.00 1,017.70 0.0M
2024-02-05 956.67 1,010.67 948.20 980.40 0.0M
2024-02-02 886.00 958.67 886.00 929.60 0.0M
2024-02-01 886.00 900.00 882.70 888.47 0.0M
2024-01-31 874.37 892.00 874.30 890.93 0.0M
2024-01-30 866.67 879.60 863.40 877.63 0.0M
2024-01-29 845.53 872.27 845.53 868.53 0.0M
2024-01-25 852.87 857.33 847.67 849.90 0.0M
2024-01-24 849.33 858.67 837.07 853.60 0.0M
2024-01-23 866.67 929.33 839.33 840.57 0.0M
2024-01-20 853.13 853.13 833.33 845.37 0.0M
2024-01-19 835.33 847.50 835.33 840.00 0.0M
2024-01-18 812.80 839.87 804.80 835.47 0.0M
2024-01-17 836.00 844.47 817.80 818.07 0.0M
2024-01-16 829.67 839.80 814.27 836.40 0.0M
2024-01-15 826.00 832.60 783.87 822.73 0.0M
2024-01-12 726.73 792.67 725.33 783.83 0.0M
2024-01-11 726.77 753.27 726.77 741.20 0.0M
2024-01-10 732.67 736.67 726.60 736.43 0.0M
2024-01-09 726.73 738.53 700.80 731.67 0.0M
2024-01-08 726.67 739.33 699.97 726.17 0.0M
2024-01-05 730.00 743.33 648.07 733.30 0.0M
2024-01-04 734.00 746.27 726.67 734.30 0.0M
2024-01-03 733.33 748.00 724.77 733.30 0.0M
2024-01-02 736.00 752.60 726.67 733.33 0.0M
2024-01-01 730.67 763.27 723.00 739.50 0.0M