Quest Capital Markets Limited (BOM:500069)
India · Delayed Price · Currency is INR 265.70
+4.55 (1.74%)
At close: Jul 31, 2026
Quest Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 267.95 | 267.95 | 258.55 | 265.70 | 265.70 | 1.74% | 272 |
| Jul 30, 2026 | 270.10 | 270.10 | 250.00 | 261.15 | 261.15 | -5.62% | 10,876 |
| Jul 29, 2026 | 270.10 | 276.70 | 270.10 | 276.70 | 276.70 | 2.31% | 37 |
| Jul 28, 2026 | 271.05 | 274.95 | 270.40 | 270.45 | 270.45 | -0.20% | 171 |
| Jul 27, 2026 | 277.75 | 277.75 | 269.95 | 271.00 | 271.00 | 1.76% | 15,379 |
| Jul 24, 2026 | 275.30 | 275.30 | 266.00 | 266.30 | 266.30 | -3.85% | 651 |
| Jul 23, 2026 | 271.00 | 276.95 | 270.20 | 276.95 | 276.95 | 1.08% | 290 |
| Jul 22, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 20 |
| Jul 21, 2026 | 270.15 | 276.00 | 270.15 | 274.00 | 274.00 | 0.38% | 577 |
| Jul 20, 2026 | 270.15 | 276.50 | 270.00 | 272.95 | 272.95 | 2.15% | 482 |
| Jul 17, 2026 | 270.00 | 271.55 | 266.30 | 269.70 | 267.20 | -0.68% | 127 |
| Jul 16, 2026 | 267.10 | 274.00 | 267.05 | 271.55 | 269.03 | 2.05% | 521 |
| Jul 15, 2026 | 271.20 | 277.25 | 265.10 | 266.10 | 263.63 | -1.46% | 1,187 |
| Jul 14, 2026 | 271.25 | 275.55 | 270.00 | 270.05 | 267.55 | -4.22% | 1,492 |
| Jul 13, 2026 | 271.70 | 283.50 | 271.70 | 281.95 | 279.34 | 2.16% | 196 |
| Jul 10, 2026 | 277.50 | 284.50 | 276.00 | 276.00 | 273.44 | -0.14% | 704 |
| Jul 9, 2026 | 271.40 | 277.50 | 271.35 | 276.40 | 273.84 | 2.20% | 131 |
| Jul 8, 2026 | 279.90 | 280.00 | 270.40 | 270.45 | 267.94 | -1.73% | 1,830 |
| Jul 7, 2026 | 275.50 | 284.45 | 275.20 | 275.20 | 272.65 | 0.40% | 345 |
| Jul 6, 2026 | 274.15 | 274.50 | 274.10 | 274.10 | 271.56 | 0.20% | 71 |
| Jul 3, 2026 | 284.95 | 285.00 | 270.25 | 273.55 | 271.01 | 0.11% | 1,403 |
| Jul 2, 2026 | 283.00 | 283.00 | 270.00 | 273.25 | 270.72 | -4.42% | 5,290 |
| Jul 1, 2026 | 284.60 | 286.00 | 284.60 | 285.90 | 283.25 | 0.81% | 110 |
| Jun 30, 2026 | 284.15 | 285.00 | 280.00 | 283.60 | 280.97 | -0.49% | 37 |
| Jun 29, 2026 | 282.00 | 285.00 | 277.45 | 285.00 | 282.36 | 1.79% | 361 |
| Jun 25, 2026 | 285.00 | 285.10 | 280.00 | 280.00 | 277.40 | -1.79% | 41 |
| Jun 24, 2026 | 281.95 | 285.90 | 276.45 | 285.10 | 282.46 | 1.12% | 68 |
| Jun 23, 2026 | 284.90 | 284.90 | 276.10 | 281.95 | 279.34 | -0.02% | 337 |
| Jun 22, 2026 | 282.00 | 282.00 | 280.10 | 282.00 | 279.39 | 1.59% | 848 |
| Jun 19, 2026 | 277.65 | 284.95 | 276.50 | 277.60 | 275.03 | -0.50% | 227 |
| Jun 18, 2026 | 279.10 | 281.00 | 276.00 | 279.00 | 276.41 | -0.04% | 306 |
| Jun 17, 2026 | 284.95 | 284.95 | 272.35 | 279.10 | 276.51 | -0.32% | 877 |
| Jun 16, 2026 | 276.00 | 295.00 | 275.65 | 280.00 | 277.40 | 1.45% | 4,970 |
| Jun 15, 2026 | 277.50 | 277.50 | 270.00 | 276.00 | 273.44 | 2.00% | 3,173 |
| Jun 12, 2026 | 272.30 | 272.50 | 268.90 | 270.60 | 268.09 | -0.62% | 411 |
| Jun 11, 2026 | 270.05 | 275.50 | 269.95 | 272.30 | 269.78 | -2.65% | 975 |
| Jun 10, 2026 | 269.95 | 281.00 | 265.00 | 279.70 | 277.11 | 5.47% | 4,768 |
| Jun 9, 2026 | 262.50 | 267.00 | 262.50 | 265.20 | 262.74 | 1.96% | 1,159 |
| Jun 8, 2026 | 262.10 | 263.00 | 251.50 | 260.10 | 257.69 | -0.76% | 510 |
| Jun 5, 2026 | 256.00 | 263.00 | 256.00 | 262.10 | 259.67 | 0.77% | 312 |
| Jun 4, 2026 | 260.05 | 267.80 | 260.00 | 260.10 | 257.69 | -0.10% | 2,300 |
| Jun 3, 2026 | 264.00 | 265.00 | 260.00 | 260.35 | 257.94 | -1.68% | 500 |
| Jun 2, 2026 | 260.00 | 267.95 | 256.00 | 264.80 | 262.35 | 0.97% | 779 |
| Jun 1, 2026 | 261.00 | 268.20 | 261.00 | 262.25 | 259.82 | -4.29% | 500 |
| May 29, 2026 | 275.00 | 275.00 | 273.95 | 274.00 | 271.46 | 1.56% | 226 |
| May 27, 2026 | 262.15 | 269.80 | 262.00 | 269.80 | 267.30 | 2.10% | 477 |
| May 26, 2026 | 261.00 | 265.00 | 256.00 | 264.25 | 261.80 | -0.28% | 3,436 |
| May 25, 2026 | 273.95 | 273.95 | 265.00 | 265.00 | 262.54 | -2.63% | 51 |
| May 22, 2026 | 261.50 | 273.90 | 261.50 | 272.15 | 269.63 | -0.93% | 280 |
| May 21, 2026 | 269.00 | 274.90 | 269.00 | 274.70 | 272.15 | 2.12% | 156 |