BSEL Algo Limited (BOM:532123)
India
· Delayed Price · Currency is INR 4.590
-0.040 (-0.86%)
At close: Mar 9, 2026
BSEL Algo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.65 | 4.70 | 4.50 | 4.59 | 4.59 | -0.86% | 81,861 |
| Mar 6, 2026 | 4.91 | 5.25 | 4.50 | 4.63 | 4.63 | -8.68% | 595,828 |
| Mar 5, 2026 | 5.05 | 5.89 | 4.71 | 5.07 | 5.07 | 1.20% | 103,718 |
| Mar 4, 2026 | 5.03 | 5.07 | 4.90 | 5.01 | 5.01 | -2.72% | 77,135 |
| Mar 2, 2026 | 5.02 | 5.36 | 5.01 | 5.15 | 5.15 | -4.63% | 177,437 |
| Feb 27, 2026 | 5.60 | 5.67 | 5.30 | 5.40 | 5.40 | -3.05% | 78,414 |
| Feb 26, 2026 | 5.26 | 5.73 | 5.26 | 5.57 | 5.57 | 0.18% | 157,497 |
| Feb 25, 2026 | 6.08 | 6.08 | 5.38 | 5.56 | 5.56 | -4.30% | 245,069 |
| Feb 24, 2026 | 6.16 | 6.16 | 5.78 | 5.81 | 5.81 | -4.13% | 362,360 |
| Feb 23, 2026 | 6.18 | 6.19 | 5.90 | 6.06 | 6.06 | 2.54% | 313,807 |
| Feb 20, 2026 | 5.78 | 5.97 | 5.62 | 5.91 | 5.91 | 6.68% | 154,158 |
| Feb 19, 2026 | 5.72 | 5.85 | 5.50 | 5.54 | 5.54 | -3.15% | 77,544 |
| Feb 18, 2026 | 5.52 | 5.81 | 5.52 | 5.72 | 5.72 | 2.33% | 90,610 |
| Feb 17, 2026 | 5.99 | 6.00 | 5.50 | 5.59 | 5.59 | -6.37% | 167,698 |
| Feb 16, 2026 | 6.20 | 6.40 | 5.83 | 5.97 | 5.97 | 10.35% | 954,992 |
| Feb 13, 2026 | 5.32 | 5.70 | 5.30 | 5.41 | 5.41 | -2.87% | 40,426 |
| Feb 12, 2026 | 5.50 | 5.64 | 5.28 | 5.57 | 5.57 | 1.27% | 43,685 |
| Feb 11, 2026 | 5.63 | 5.84 | 5.42 | 5.50 | 5.50 | -1.79% | 28,379 |
| Feb 10, 2026 | 5.32 | 5.83 | 5.16 | 5.60 | 5.60 | 6.46% | 127,220 |
| Feb 9, 2026 | 5.01 | 5.29 | 5.00 | 5.26 | 5.26 | 4.99% | 82,754 |
| Feb 6, 2026 | 4.95 | 5.08 | 4.90 | 5.01 | 5.01 | 0.80% | 63,236 |
| Feb 5, 2026 | 5.06 | 5.09 | 4.86 | 4.97 | 4.97 | -0.60% | 84,157 |
| Feb 4, 2026 | 4.97 | 5.18 | 4.91 | 5.00 | 5.00 | 0.40% | 152,939 |
| Feb 3, 2026 | 5.00 | 5.18 | 4.66 | 4.98 | 4.98 | -0.40% | 131,245 |
| Feb 2, 2026 | 5.13 | 5.19 | 4.80 | 5.00 | 5.00 | -0.60% | 67,138 |
| Feb 1, 2026 | 4.88 | 5.23 | 4.76 | 5.03 | 5.03 | 1.21% | 83,326 |
| Jan 30, 2026 | 4.93 | 5.15 | 4.66 | 4.97 | 4.97 | 0.81% | 98,020 |
| Jan 29, 2026 | 4.81 | 4.98 | 4.63 | 4.93 | 4.93 | 1.44% | 137,260 |
| Jan 28, 2026 | 4.68 | 4.95 | 4.68 | 4.86 | 4.86 | 2.10% | 40,007 |
| Jan 27, 2026 | 5.32 | 5.32 | 4.67 | 4.76 | 4.76 | -3.64% | 114,046 |
| Jan 23, 2026 | 5.14 | 5.14 | 4.80 | 4.94 | 4.94 | -3.89% | 125,304 |
| Jan 22, 2026 | 5.19 | 5.28 | 5.01 | 5.14 | 5.14 | 2.19% | 20,808 |
| Jan 21, 2026 | 5.23 | 5.35 | 4.86 | 5.03 | 5.03 | -3.64% | 101,885 |
| Jan 20, 2026 | 5.18 | 5.56 | 5.15 | 5.22 | 5.22 | -0.95% | 46,043 |
| Jan 19, 2026 | 5.10 | 5.34 | 5.10 | 5.27 | 5.27 | -2.23% | 68,613 |
| Jan 16, 2026 | 5.72 | 5.72 | 5.26 | 5.39 | 5.39 | -0.74% | 71,402 |
| Jan 14, 2026 | 5.36 | 5.72 | 5.36 | 5.43 | 5.43 | -1.45% | 72,502 |
| Jan 13, 2026 | 5.50 | 5.83 | 5.41 | 5.51 | 5.51 | -1.08% | 24,569 |
| Jan 12, 2026 | 5.75 | 5.80 | 5.02 | 5.57 | 5.57 | -1.07% | 108,999 |
| Jan 9, 2026 | 5.91 | 5.91 | 5.55 | 5.63 | 5.63 | -1.75% | 42,200 |
| Jan 8, 2026 | 5.81 | 5.97 | 5.70 | 5.73 | 5.73 | -2.88% | 62,651 |
| Jan 7, 2026 | 5.95 | 6.04 | 5.62 | 5.90 | 5.90 | -1.17% | 65,040 |
| Jan 6, 2026 | 6.19 | 6.19 | 5.90 | 5.97 | 5.97 | 0.67% | 35,994 |
| Jan 5, 2026 | 5.60 | 6.06 | 5.60 | 5.93 | 5.93 | -2.15% | 58,826 |
| Jan 2, 2026 | 5.78 | 6.20 | 5.78 | 6.06 | 6.06 | 2.54% | 85,689 |
| Jan 1, 2026 | 6.09 | 6.24 | 5.26 | 5.91 | 5.91 | -2.96% | 93,753 |
| Dec 31, 2025 | 5.80 | 6.21 | 5.80 | 6.09 | 6.09 | 4.46% | 120,376 |
| Dec 30, 2025 | 5.80 | 5.87 | 5.64 | 5.83 | 5.83 | 2.28% | 66,765 |
| Dec 29, 2025 | 5.58 | 5.75 | 5.11 | 5.70 | 5.70 | 1.97% | 137,437 |
| Dec 26, 2025 | 5.62 | 5.76 | 5.57 | 5.59 | 5.59 | -0.36% | 36,508 |
| Dec 24, 2025 | 5.75 | 5.75 | 5.55 | 5.61 | 5.61 | -0.88% | 51,213 |
| Dec 23, 2025 | 5.82 | 5.90 | 5.62 | 5.66 | 5.66 | -2.75% | 68,461 |
| Dec 22, 2025 | 5.78 | 5.94 | 5.60 | 5.82 | 5.82 | 0.87% | 51,949 |
| Dec 19, 2025 | 5.73 | 5.95 | 5.73 | 5.77 | 5.77 | 0.70% | 51,952 |
| Dec 18, 2025 | 5.83 | 5.99 | 5.52 | 5.73 | 5.73 | -0.52% | 85,002 |
| Dec 17, 2025 | 5.90 | 6.10 | 5.63 | 5.76 | 5.76 | -0.52% | 57,276 |
| Dec 16, 2025 | 5.01 | 6.10 | 5.01 | 5.79 | 5.79 | 11.99% | 538,658 |
| Dec 15, 2025 | 5.13 | 5.29 | 5.09 | 5.17 | 5.17 | 0.78% | 62,303 |
| Dec 12, 2025 | 5.01 | 5.27 | 5.01 | 5.13 | 5.13 | - | 74,637 |
| Dec 11, 2025 | 5.25 | 5.27 | 5.01 | 5.13 | 5.13 | 0.20% | 50,828 |
| Dec 10, 2025 | 4.99 | 5.28 | 4.99 | 5.12 | 5.12 | 2.81% | 57,762 |
| Dec 9, 2025 | 5.26 | 5.30 | 4.37 | 4.98 | 4.98 | -5.32% | 268,502 |
| Dec 8, 2025 | 5.21 | 5.36 | 5.21 | 5.26 | 5.26 | -0.19% | 57,291 |
| Dec 5, 2025 | 5.49 | 5.49 | 5.11 | 5.27 | 5.27 | -2.59% | 94,245 |
| Dec 4, 2025 | 5.65 | 5.84 | 5.31 | 5.41 | 5.41 | -4.08% | 84,847 |
| Dec 3, 2025 | 5.83 | 5.83 | 5.51 | 5.64 | 5.64 | -1.23% | 32,752 |
| Dec 2, 2025 | 5.68 | 5.80 | 5.62 | 5.71 | 5.71 | 0.18% | 37,336 |
| Dec 1, 2025 | 5.70 | 5.85 | 5.67 | 5.70 | 5.70 | -1.38% | 53,901 |
| Nov 28, 2025 | 5.73 | 5.98 | 5.67 | 5.78 | 5.78 | 0.35% | 73,208 |
| Nov 27, 2025 | 5.79 | 5.79 | 5.70 | 5.76 | 5.76 | 1.41% | 57,864 |
| Nov 26, 2025 | 5.65 | 5.73 | 5.64 | 5.68 | 5.68 | 1.43% | 49,363 |
| Nov 25, 2025 | 5.97 | 5.97 | 5.52 | 5.60 | 5.60 | -1.41% | 71,131 |
| Nov 24, 2025 | 5.85 | 5.93 | 5.66 | 5.68 | 5.68 | -3.24% | 86,716 |
| Nov 21, 2025 | 5.90 | 5.98 | 5.85 | 5.87 | 5.87 | -0.51% | 46,850 |
| Nov 20, 2025 | 5.94 | 6.05 | 5.76 | 5.90 | 5.90 | -0.34% | 102,642 |
| Nov 19, 2025 | 5.98 | 6.09 | 5.87 | 5.92 | 5.92 | -1.00% | 59,943 |
| Nov 18, 2025 | 6.14 | 6.14 | 5.95 | 5.98 | 5.98 | -0.17% | 45,628 |
| Nov 17, 2025 | 6.17 | 6.17 | 5.91 | 5.99 | 5.99 | -0.99% | 59,234 |
| Nov 14, 2025 | 6.17 | 6.19 | 5.90 | 6.05 | 6.05 | - | 86,074 |
| Nov 13, 2025 | 5.96 | 6.20 | 5.96 | 6.05 | 6.05 | 2.02% | 105,632 |
| Nov 12, 2025 | 5.95 | 6.11 | 5.86 | 5.93 | 5.93 | -0.34% | 109,416 |
| Nov 11, 2025 | 6.24 | 6.29 | 5.87 | 5.95 | 5.95 | -4.65% | 174,186 |
| Nov 10, 2025 | 6.25 | 6.40 | 6.19 | 6.24 | 6.24 | -5.31% | 163,288 |
| Nov 7, 2025 | 6.49 | 6.75 | 6.19 | 6.59 | 6.59 | 2.81% | 167,815 |
| Nov 6, 2025 | 6.39 | 6.49 | 6.39 | 6.41 | 6.41 | 0.31% | 58,134 |
| Nov 4, 2025 | 6.42 | 6.75 | 6.30 | 6.39 | 6.39 | -1.84% | 122,714 |
| Nov 3, 2025 | 6.60 | 6.60 | 6.43 | 6.51 | 6.51 | -0.31% | 53,647 |
| Oct 31, 2025 | 6.67 | 6.67 | 6.25 | 6.53 | 6.53 | 0.15% | 49,249 |
| Oct 30, 2025 | 6.58 | 6.69 | 6.47 | 6.52 | 6.52 | -0.91% | 43,352 |
| Oct 29, 2025 | 6.65 | 6.65 | 6.40 | 6.58 | 6.58 | 0.61% | 72,196 |
| Oct 28, 2025 | 6.46 | 6.62 | 6.40 | 6.54 | 6.54 | 1.24% | 88,584 |
| Oct 27, 2025 | 6.55 | 6.55 | 6.42 | 6.46 | 6.46 | -0.15% | 63,480 |
| Oct 24, 2025 | 6.50 | 6.58 | 6.41 | 6.47 | 6.47 | -1.37% | 51,994 |
| Oct 23, 2025 | 6.70 | 6.71 | 6.50 | 6.56 | 6.56 | -1.35% | 74,300 |
| Oct 21, 2025 | 6.54 | 6.68 | 6.54 | 6.65 | 6.65 | 1.84% | 121,175 |
| Oct 20, 2025 | 6.21 | 6.58 | 6.21 | 6.53 | 6.53 | 1.87% | 71,155 |
| Oct 17, 2025 | 6.42 | 6.56 | 6.35 | 6.41 | 6.41 | 1.10% | 59,993 |
| Oct 16, 2025 | 6.44 | 6.54 | 6.21 | 6.34 | 6.34 | -2.16% | 102,764 |
| Oct 15, 2025 | 6.45 | 6.54 | 6.36 | 6.48 | 6.48 | - | 51,719 |
| Oct 14, 2025 | 6.45 | 6.65 | 6.37 | 6.48 | 6.48 | -1.22% | 69,676 |