BSEL Algo Limited (BOM:532123)
India
· Delayed Price · Currency is INR 4.670
+0.010 (0.21%)
At close: Apr 29, 2026
BSEL Algo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.53 | 4.80 | 4.53 | 4.67 | 4.67 | 0.21% | 267,844 |
| Apr 28, 2026 | 4.70 | 4.79 | 4.61 | 4.66 | 4.66 | -0.85% | 111,603 |
| Apr 27, 2026 | 4.75 | 4.90 | 4.45 | 4.70 | 4.70 | - | 190,539 |
| Apr 24, 2026 | 4.68 | 4.84 | 4.56 | 4.70 | 4.70 | -1.88% | 99,061 |
| Apr 23, 2026 | 4.96 | 4.96 | 4.71 | 4.79 | 4.79 | -1.44% | 74,897 |
| Apr 22, 2026 | 4.86 | 4.99 | 4.80 | 4.86 | 4.86 | -0.21% | 174,353 |
| Apr 21, 2026 | 4.80 | 5.03 | 4.80 | 4.87 | 4.87 | 3.62% | 128,124 |
| Apr 20, 2026 | 5.11 | 5.33 | 4.60 | 4.70 | 4.70 | -8.74% | 257,686 |
| Apr 17, 2026 | 5.17 | 5.23 | 5.05 | 5.15 | 5.15 | 1.98% | 137,657 |
| Apr 16, 2026 | 5.15 | 5.90 | 4.97 | 5.05 | 5.05 | -0.98% | 571,704 |
| Apr 15, 2026 | 4.82 | 5.15 | 4.82 | 5.10 | 5.10 | 6.25% | 192,594 |
| Apr 13, 2026 | 4.86 | 4.95 | 4.51 | 4.80 | 4.80 | -0.83% | 169,251 |
| Apr 10, 2026 | 4.89 | 5.04 | 4.70 | 4.84 | 4.84 | 4.54% | 186,881 |
| Apr 9, 2026 | 4.45 | 4.88 | 4.45 | 4.63 | 4.63 | 4.04% | 257,271 |
| Apr 8, 2026 | 4.24 | 4.51 | 4.23 | 4.45 | 4.45 | 8.54% | 231,099 |
| Apr 7, 2026 | 4.25 | 4.25 | 4.05 | 4.10 | 4.10 | -1.44% | 101,615 |
| Apr 6, 2026 | 3.74 | 4.34 | 3.70 | 4.16 | 4.16 | 14.92% | 475,904 |
| Apr 2, 2026 | 3.57 | 3.73 | 3.40 | 3.62 | 3.62 | 1.40% | 133,261 |
| Apr 1, 2026 | 3.25 | 3.78 | 3.25 | 3.57 | 3.57 | 10.87% | 189,027 |
| Mar 30, 2026 | 3.81 | 3.81 | 3.17 | 3.22 | 3.22 | -12.50% | 559,501 |
| Mar 27, 2026 | 3.99 | 4.49 | 3.60 | 3.68 | 3.68 | -7.07% | 384,889 |
| Mar 25, 2026 | 3.84 | 4.10 | 3.80 | 3.96 | 3.96 | 4.21% | 165,272 |
| Mar 24, 2026 | 4.09 | 4.22 | 3.63 | 3.80 | 3.80 | -5.71% | 525,431 |
| Mar 23, 2026 | 4.42 | 4.42 | 4.00 | 4.03 | 4.03 | -5.18% | 189,536 |
| Mar 20, 2026 | 4.75 | 4.75 | 4.06 | 4.25 | 4.25 | -4.71% | 444,430 |
| Mar 19, 2026 | 4.50 | 4.62 | 4.41 | 4.46 | 4.46 | -1.11% | 83,641 |
| Mar 18, 2026 | 4.51 | 4.56 | 4.40 | 4.51 | 4.51 | 0.89% | 142,945 |
| Mar 17, 2026 | 4.40 | 4.67 | 4.39 | 4.47 | 4.47 | 1.82% | 114,149 |
| Mar 16, 2026 | 4.46 | 4.68 | 4.23 | 4.39 | 4.39 | -1.57% | 93,086 |
| Mar 13, 2026 | 4.46 | 4.67 | 4.44 | 4.46 | 4.46 | -2.83% | 90,840 |
| Mar 12, 2026 | 4.68 | 4.72 | 4.45 | 4.59 | 4.59 | -1.08% | 94,863 |
| Mar 11, 2026 | 4.70 | 4.84 | 4.60 | 4.64 | 4.64 | -0.22% | 110,133 |
| Mar 10, 2026 | 4.55 | 5.15 | 4.55 | 4.65 | 4.65 | 1.31% | 200,437 |
| 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 |