IST:ALGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.96	29.98	28.48	28.66	28.66	-4.47%	2,709,333
Dec 4, 2025	29.04	31.78	29.00	30.00	30.00	3.45%	2,817,944
Dec 3, 2025	29.86	30.10	28.92	29.00	29.00	-2.75%	2,467,419
Dec 2, 2025	29.66	30.10	29.54	29.82	29.82	-0.60%	2,100,196
Dec 1, 2025	30.06	30.40	29.50	30.00	30.00	-1.57%	2,694,999
Nov 28, 2025	30.70	31.60	30.14	30.48	30.48	-1.23%	2,899,319
Nov 27, 2025	30.92	31.36	30.54	30.86	30.86	-0.19%	2,300,506
Nov 26, 2025	31.40	31.58	29.84	30.92	30.92	-1.47%	3,536,863
Nov 25, 2025	32.06	32.38	31.12	31.38	31.38	-1.63%	3,153,468
Nov 24, 2025	29.92	32.34	29.10	31.90	31.90	6.40%	5,593,680
Nov 21, 2025	30.20	30.52	29.78	29.98	29.98	-1.12%	2,904,531
Nov 20, 2025	29.16	30.46	28.54	30.32	30.32	4.19%	4,155,859
Nov 19, 2025	29.30	29.54	28.54	29.10	29.10	-0.68%	3,347,455
Nov 18, 2025	30.78	30.86	29.30	29.30	29.30	-4.87%	3,818,086
Nov 17, 2025	30.54	30.88	29.82	30.80	30.80	0.85%	4,537,388
Nov 14, 2025	29.64	30.90	29.08	30.54	30.54	2.97%	4,253,197
Nov 13, 2025	28.80	29.98	28.48	29.66	29.66	4.29%	3,527,464
Nov 12, 2025	29.10	29.54	28.02	28.44	28.44	-1.80%	3,631,257
Nov 11, 2025	31.30	31.44	28.44	28.96	28.96	-8.01%	5,786,568
Nov 10, 2025	29.30	31.78	28.92	31.48	31.48	8.33%	7,361,046
Nov 7, 2025	28.78	29.40	28.60	29.06	29.06	1.25%	3,424,347
Nov 6, 2025	28.54	28.78	27.92	28.70	28.70	0.56%	2,621,286
Nov 5, 2025	27.48	29.16	27.18	28.54	28.54	4.01%	5,057,203
Nov 4, 2025	27.20	27.56	26.70	27.44	27.44	0.22%	2,796,117
Nov 3, 2025	27.20	27.90	26.68	27.38	27.38	2.55%	3,502,696
Oct 31, 2025	26.30	26.96	26.30	26.70	26.70	1.52%	2,679,662
Oct 30, 2025	26.30	26.94	25.90	26.30	26.30	0.77%	3,213,891
Oct 28, 2025	25.10	26.30	25.00	26.10	26.10	4.40%	2,279,541
Oct 27, 2025	24.50	25.14	24.14	25.00	25.00	3.31%	3,733,384
Oct 24, 2025	22.72	24.20	22.68	24.20	24.20	6.51%	5,153,613
Oct 23, 2025	22.38	22.82	22.14	22.72	22.72	1.52%	2,169,683
Oct 22, 2025	21.88	22.46	21.86	22.38	22.38	2.94%	1,527,809
Oct 21, 2025	21.68	21.96	21.32	21.74	21.74	0.28%	1,476,475
Oct 20, 2025	21.52	21.80	21.12	21.68	21.68	0.93%	1,425,363
Oct 17, 2025	22.18	22.20	21.04	21.48	21.48	-3.24%	2,778,343
Oct 16, 2025	23.60	23.60	22.04	22.20	22.20	-3.90%	2,758,931
Oct 15, 2025	23.26	23.88	23.04	23.10	23.10	0.87%	2,561,244
Oct 14, 2025	23.20	24.16	22.16	22.90	22.90	-0.69%	6,359,476
Oct 13, 2025	20.80	23.06	20.62	23.06	23.06	9.91%	8,839,369
Oct 10, 2025	20.60	21.10	20.50	20.98	20.98	2.44%	2,135,097
Oct 9, 2025	20.40	20.84	20.40	20.48	20.48	-	1,033,920
Oct 8, 2025	20.34	20.76	20.28	20.48	20.48	0.89%	1,854,237
Oct 7, 2025	20.18	20.60	20.12	20.30	20.30	0.69%	1,113,612
Oct 6, 2025	20.40	20.80	20.16	20.16	20.16	-1.18%	1,215,538
Oct 3, 2025	20.52	20.60	20.34	20.40	20.40	-0.10%	1,040,786
Oct 2, 2025	20.96	21.02	20.42	20.42	20.42	-2.20%	1,388,163
Oct 1, 2025	20.78	21.00	20.42	20.88	20.88	0.97%	2,249,785
Sep 30, 2025	21.00	21.02	20.56	20.68	20.68	-0.96%	1,050,455
Sep 29, 2025	20.98	21.20	20.76	20.88	20.88	-0.85%	1,345,007
Sep 26, 2025	21.44	21.70	21.00	21.06	21.06	-2.77%	1,599,745