Stock listing
BSE:BSELALGO BSEL Algo Ltd Share Price
Follow BSEL Algo Ltd into a list and get an email when it puts out news.
Share price · BSE:BSELALGO
₹3.57 INR -0.08 (-2.2%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹3.22 – ₹4.10 INROct 30, 2026
- Volume
- 139,725 sharesOct 30, 2026
- 52-week range
- ₹3.06 – ₹6.75 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹334,335 INRMedian day 70,240 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:BSELALGO · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹3.57 | -0.08 | -2.2% | ₹3.95 | ₹4.10 | ₹3.22 | 139,725 | |
| ₹3.65 | +0.29 | +8.6% | ₹3.42 | ₹3.80 | ₹3.38 | 112,120 | |
| ₹3.36 | -0.08 | -2.3% | ₹3.51 | ₹3.51 | ₹3.34 | 54,987 | |
| ₹3.44 | +0.07 | +2.1% | ₹3.50 | ₹3.51 | ₹3.32 | 72,662 | |
| ₹3.37 | +0.13 | +4.0% | ₹3.56 | ₹3.56 | ₹3.20 | 82,668 | |
| ₹3.24 | -0.22 | -6.4% | ₹3.45 | ₹3.56 | ₹3.06 | 203,137 | |
| ₹3.46 | -0.02 | -0.6% | ₹3.56 | ₹3.56 | ₹3.45 | 32,361 | |
| ₹3.48 | -0.08 | -2.2% | ₹3.48 | ₹3.60 | ₹3.33 | 67,818 | |
| ₹3.56 | -0.09 | -2.5% | ₹3.71 | ₹3.71 | ₹3.54 | 29,875 | |
| ₹3.65 | +0.04 | +1.1% | ₹3.70 | ₹3.74 | ₹3.64 | 36,845 | |
| ₹3.61 | +0.09 | +2.6% | ₹3.50 | ₹3.70 | ₹3.50 | 63,533 | |
| ₹3.52 | -0.03 | -0.8% | ₹3.56 | ₹3.57 | ₹3.17 | 37,518 | |
| ₹3.55 | 0.00 | 0.0% | ₹3.58 | ₹3.58 | ₹3.51 | 10,130 | |
| ₹3.55 | -0.01 | -0.3% | ₹3.80 | ₹3.80 | ₹3.46 | 63,439 | |
| ₹3.56 | 0.00 | 0.0% | ₹3.59 | ₹3.84 | ₹3.45 | 101,367 | |
| ₹3.56 | -0.16 | -4.3% | ₹3.65 | ₹3.87 | ₹3.46 | 91,291 | |
| ₹3.72 | -0.09 | -2.4% | ₹3.87 | ₹3.87 | ₹3.70 | 91,457 | |
| ₹3.81 | -0.06 | -1.6% | ₹3.78 | ₹3.87 | ₹3.75 | 21,010 | |
| ₹3.87 | +0.34 | +9.6% | ₹3.55 | ₹4.00 | ₹3.47 | 147,486 | |
| ₹3.53 | -0.11 | -3.0% | ₹3.64 | ₹3.72 | ₹3.40 | 108,921 | |
| ₹3.64 | -0.05 | -1.4% | ₹3.69 | ₹3.72 | ₹3.40 | 74,453 | |
| ₹3.69 | -0.09 | -2.4% | ₹3.78 | ₹3.80 | ₹3.52 | 53,817 | |
| ₹3.78 | -0.15 | -3.8% | ₹3.99 | ₹4.00 | ₹3.39 | 282,690 | |
| ₹3.93 | +0.04 | +1.0% | ₹3.92 | ₹3.99 | ₹3.85 | 45,010 | |
| ₹3.89 | -0.08 | -2.0% | ₹3.97 | ₹4.02 | ₹3.87 | 67,222 | |
| ₹3.97 | +0.08 | +2.1% | ₹3.93 | ₹4.02 | ₹3.87 | 37,262 | |
| ₹3.89 | -0.04 | -1.0% | ₹3.99 | ₹3.99 | ₹3.85 | 58,461 | |
| ₹3.93 | 0.00 | 0.0% | ₹3.99 | ₹4.02 | ₹3.90 | 118,644 | |
| ₹3.93 | +0.05 | +1.3% | ₹3.87 | ₹4.02 | ₹3.87 | 47,619 | |
| ₹3.88 | -0.09 | -2.3% | ₹4.02 | ₹4.02 | ₹3.80 | 84,665 | |
| ₹3.97 | -0.01 | -0.3% | ₹4.04 | ₹4.04 | ₹3.95 | 41,867 | |
| ₹3.98 | 0.00 | 0.0% | ₹3.95 | ₹4.04 | ₹3.95 | 32,627 | |
| ₹3.98 | 0.00 | 0.0% | ₹4.00 | ₹4.04 | ₹3.95 | 40,026 | |
| ₹3.98 | -0.02 | -0.5% | ₹4.07 | ₹4.07 | ₹3.95 | 39,828 | |
| ₹4.00 | -0.08 | -2.0% | ₹4.15 | ₹4.15 | ₹3.66 | 159,483 | |
| ₹4.08 | +0.03 | +0.7% | ₹4.07 | ₹4.15 | ₹4.03 | 32,461 | |
| ₹4.05 | +0.02 | +0.5% | ₹4.01 | ₹4.09 | ₹3.99 | 23,344 | |
| ₹4.03 | -0.04 | -1.0% | ₹4.10 | ₹4.16 | ₹3.90 | 154,289 | |
| ₹4.07 | 0.00 | 0.0% | ₹4.15 | ₹4.16 | ₹4.00 | 76,034 | |
| ₹4.07 | +0.01 | +0.2% | ₹4.04 | ₹4.17 | ₹4.04 | 40,678 | |
| ₹4.06 | +0.03 | +0.7% | ₹4.03 | ₹4.25 | ₹4.03 | 89,327 | |
| ₹4.03 | 0.00 | 0.0% | ₹4.02 | ₹4.14 | ₹4.01 | 63,716 | |
| ₹4.03 | 0.00 | 0.0% | ₹4.06 | ₹4.14 | ₹4.00 | 47,660 | |
| ₹4.03 | -0.07 | -1.7% | ₹4.12 | ₹4.19 | ₹3.80 | 135,405 | |
| ₹4.10 | 0.00 | 0.0% | ₹4.17 | ₹4.17 | ₹4.10 | 52,030 | |
| ₹4.10 | 0.00 | 0.0% | ₹4.10 | ₹4.13 | ₹4.05 | 36,743 | |
| ₹4.10 | +0.07 | +1.7% | ₹4.05 | ₹4.13 | ₹4.03 | 102,444 | |
| ₹4.03 | +0.03 | +0.8% | ₹4.02 | ₹4.10 | ₹4.00 | 65,229 | |
| ₹4.00 | +0.19 | +5.0% | ₹3.73 | ₹4.10 | ₹3.73 | 186,680 | |
| ₹3.81 | -0.09 | -2.3% | ₹3.96 | ₹3.96 | ₹3.71 | 179,102 | |
| ₹3.90 | -0.03 | -0.8% | ₹3.90 | ₹3.96 | ₹3.81 | 151,704 | |
| ₹3.93 | -0.10 | -2.5% | ₹3.89 | ₹4.05 | ₹3.85 | 172,971 | |
| ₹4.03 | 0.00 | 0.0% | ₹4.00 | ₹4.10 | ₹3.97 | 111,131 | |
| ₹4.03 | +0.02 | +0.5% | ₹4.01 | ₹4.10 | ₹3.62 | 130,386 | |
| ₹4.01 | -0.11 | -2.7% | ₹4.12 | ₹4.12 | ₹3.95 | 124,517 | |
| ₹4.12 | +0.08 | +2.0% | ₹4.01 | ₹4.16 | ₹4.01 | 107,679 | |
| ₹4.04 | -0.01 | -0.2% | ₹4.12 | ₹4.16 | ₹4.00 | 128,585 | |
| ₹4.05 | +0.05 | +1.2% | ₹4.00 | ₹4.24 | ₹4.00 | 127,134 | |
| ₹4.00 | -0.03 | -0.7% | ₹4.03 | ₹4.06 | ₹4.00 | 45,573 | |
| ₹4.03 | -0.01 | -0.2% | ₹4.03 | ₹4.09 | ₹4.00 | 125,351 | |
| ₹4.04 | -0.08 | -1.9% | ₹4.16 | ₹4.18 | ₹4.01 | 139,397 | |
| ₹4.12 | +0.03 | +0.7% | ₹4.10 | ₹4.19 | ₹4.09 | 66,530 | |
| ₹4.09 | +0.05 | +1.2% | ₹4.08 | ₹4.10 | ₹4.02 | 29,578 | |
| ₹4.04 | -0.04 | -1.0% | ₹4.08 | ₹4.15 | ₹3.96 | 58,122 |
- Ticker
- BSE:BSELALGO
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Board Meeting Intimation for Considering And Approving The Unaudited Standalone And Consolidated Financial Results Of The Company For The Quarter And Half Year Ended September 30, 2026
Oct 28, 2026
Closed ₹3.65 (+8.6%) on Oct 29, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹3.55 (0.0%) on Oct 13, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Sep 30, 2026
Closed ₹3.64 (-1.4%) on Sep 30, 2026
Bsel Algo Ltd Press Release Sep 30 2026
Sep 30, 2026
Closed ₹3.64 (-1.4%) on Sep 30, 2026
Bsel Algo Ltd Press Release Aug 08 2026
Aug 8, 2026
Closed ₹4.04 (-0.2%) on Aug 10, 2026
Bsel Algo Ltd Press Release Jun 26 2026
Jun 26, 2026
Closed ₹4.29 (-3.6%) on Jun 29, 2026
Bsel Algo Ltd Press Release Mar 26 2026
Mar 26, 2026
Closed ₹3.68 (-7.1%) on Mar 27, 2026
Bsel Algo Ltd Press Release Feb 05 2026
Feb 5, 2026
Closed ₹4.97 (-0.6%) on Feb 5, 2026
Bsel Algo Ltd Press Release Jan 20 2026
Jan 20, 2026
Closed ₹5.22 (-0.9%) on Jan 20, 2026
Bsel Algo Ltd Press Release Dec 31 2025
Dec 31, 2025
Closed ₹6.09 (+4.5%) on Dec 31, 2025
BSEL Algo Ltd on 6ix
- News releases
- 11 in the last 12 months · 32 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about BSEL Algo Ltd.