Quest Capital Markets Limited (BOM:500069)
India · Delayed Price · Currency is INR 267.10
-0.70 (-0.26%)
At close: Jan 23, 2026
Quest Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 278.00 | 278.00 | 265.00 | 267.10 | 267.10 | -0.26% | 1,013 |
| Jan 22, 2026 | 265.00 | 276.00 | 265.00 | 267.80 | 267.80 | 1.06% | 602 |
| Jan 21, 2026 | 285.40 | 285.40 | 260.00 | 265.00 | 265.00 | -1.91% | 309 |
| Jan 20, 2026 | 287.00 | 287.00 | 266.00 | 270.15 | 270.15 | -4.20% | 663 |
| Jan 19, 2026 | 271.30 | 282.00 | 271.30 | 282.00 | 282.00 | 1.08% | 193 |
| Jan 16, 2026 | 275.00 | 280.00 | 272.00 | 279.00 | 279.00 | -0.96% | 744 |
| Jan 14, 2026 | 280.00 | 283.00 | 276.00 | 281.70 | 281.70 | 2.07% | 110 |
| Jan 13, 2026 | 285.00 | 285.00 | 272.00 | 276.00 | 276.00 | 0.13% | 327 |
| Jan 12, 2026 | 298.00 | 298.00 | 275.00 | 275.65 | 275.65 | -3.35% | 3,088 |
| Jan 9, 2026 | 292.45 | 292.45 | 285.00 | 285.20 | 285.20 | -1.99% | 38 |
| Jan 8, 2026 | 291.20 | 291.20 | 286.05 | 291.00 | 291.00 | -0.07% | 459 |
| Jan 7, 2026 | 298.80 | 298.80 | 290.10 | 291.20 | 291.20 | -0.26% | 163 |
| Jan 6, 2026 | 298.75 | 298.75 | 285.65 | 291.95 | 291.95 | 0.74% | 68 |
| Jan 5, 2026 | 292.00 | 303.95 | 287.05 | 289.80 | 289.80 | -1.78% | 2,093 |
| Jan 2, 2026 | 300.00 | 304.90 | 291.25 | 295.05 | 295.05 | -0.29% | 945 |
| Jan 1, 2026 | 294.00 | 300.00 | 291.10 | 295.90 | 295.90 | -0.92% | 226 |
| Dec 31, 2025 | 290.00 | 300.00 | 290.00 | 298.65 | 298.65 | 2.77% | 568 |
| Dec 30, 2025 | 290.00 | 299.00 | 290.00 | 290.60 | 290.60 | -0.92% | 1,069 |
| Dec 29, 2025 | 305.80 | 305.80 | 291.00 | 293.30 | 293.30 | -2.17% | 134 |
| Dec 26, 2025 | 290.15 | 300.00 | 290.15 | 299.80 | 299.80 | -0.12% | 462 |
| Dec 24, 2025 | 300.00 | 304.10 | 298.10 | 300.15 | 300.15 | 0.05% | 1,263 |
| Dec 23, 2025 | 305.00 | 305.00 | 295.00 | 300.00 | 300.00 | 0.05% | 680 |
| Dec 22, 2025 | 304.90 | 308.00 | 298.10 | 299.85 | 299.85 | -0.05% | 1,746 |
| Dec 19, 2025 | 306.65 | 308.00 | 298.00 | 300.00 | 300.00 | -2.17% | 2,042 |
| Dec 18, 2025 | 307.60 | 309.95 | 305.00 | 306.65 | 306.65 | -0.31% | 507 |
| Dec 17, 2025 | 305.00 | 310.00 | 300.05 | 307.60 | 307.60 | 2.07% | 722 |
| Dec 16, 2025 | 304.00 | 310.00 | 300.00 | 301.35 | 301.35 | -0.58% | 1,391 |
| Dec 15, 2025 | 280.00 | 310.00 | 280.00 | 303.10 | 303.10 | 0.70% | 452 |
| Dec 12, 2025 | 302.00 | 309.90 | 300.10 | 301.00 | 301.00 | 0.25% | 1,258 |
| Dec 11, 2025 | 309.95 | 309.95 | 291.20 | 300.25 | 300.25 | -1.56% | 636 |
| Dec 10, 2025 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | - | 20 |
| Dec 9, 2025 | 304.00 | 305.00 | 301.00 | 305.00 | 305.00 | 1.30% | 235 |
| Dec 8, 2025 | 319.00 | 319.00 | 300.00 | 301.10 | 301.10 | -2.30% | 489 |
| Dec 5, 2025 | 305.00 | 319.00 | 305.00 | 308.20 | 308.20 | 1.05% | 387 |
| Dec 4, 2025 | 304.90 | 305.10 | 300.00 | 305.00 | 305.00 | 0.03% | 1,414 |
| Dec 3, 2025 | 303.70 | 304.90 | 300.00 | 304.90 | 304.90 | 0.40% | 449 |
| Dec 2, 2025 | 304.90 | 305.00 | 300.00 | 303.70 | 303.70 | -0.39% | 812 |
| Dec 1, 2025 | 309.95 | 309.95 | 300.10 | 304.90 | 304.90 | 0.20% | 113 |
| Nov 28, 2025 | 303.45 | 305.00 | 295.00 | 304.30 | 304.30 | 0.78% | 618 |
| Nov 27, 2025 | 299.15 | 304.70 | 297.00 | 301.95 | 301.95 | 0.97% | 726 |
| Nov 26, 2025 | 300.85 | 304.70 | 296.00 | 299.05 | 299.05 | 1.49% | 269 |
| Nov 25, 2025 | 313.45 | 313.45 | 280.05 | 294.65 | 294.65 | -6.00% | 7,512 |
| Nov 24, 2025 | 324.95 | 324.95 | 310.05 | 313.45 | 313.45 | -0.78% | 684 |
| Nov 21, 2025 | 324.00 | 325.00 | 315.35 | 315.90 | 315.90 | -2.77% | 744 |
| Nov 20, 2025 | 320.05 | 325.00 | 320.00 | 324.90 | 324.90 | 1.52% | 744 |
| Nov 19, 2025 | 321.05 | 321.05 | 320.00 | 320.05 | 320.05 | -1.84% | 652 |
| Nov 18, 2025 | 330.65 | 330.65 | 320.20 | 326.05 | 326.05 | -1.39% | 877 |
| Nov 17, 2025 | 330.10 | 335.00 | 330.00 | 330.65 | 330.65 | 0.18% | 685 |
| Nov 14, 2025 | 334.95 | 334.95 | 330.05 | 330.05 | 330.05 | -0.02% | 113 |
| Nov 13, 2025 | 332.70 | 335.95 | 330.10 | 330.10 | 330.10 | -0.80% | 2,631 |