Quest Capital Markets Limited (BOM:500069)
India · Delayed Price · Currency is INR 279.00
-0.10 (-0.04%)
At close: Jun 18, 2026
Quest Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 277.65 | 284.95 | 276.50 | 277.60 | 277.60 | -0.50% | 227 |
| Jun 18, 2026 | 279.10 | 281.00 | 276.00 | 279.00 | 279.00 | -0.04% | 306 |
| Jun 17, 2026 | 284.95 | 284.95 | 272.35 | 279.10 | 279.10 | -0.32% | 877 |
| Jun 16, 2026 | 276.00 | 295.00 | 275.65 | 280.00 | 280.00 | 1.45% | 4,970 |
| Jun 15, 2026 | 277.50 | 277.50 | 270.00 | 276.00 | 276.00 | 2.00% | 3,173 |
| Jun 12, 2026 | 272.30 | 272.50 | 268.90 | 270.60 | 270.60 | -0.62% | 411 |
| Jun 11, 2026 | 270.05 | 275.50 | 269.95 | 272.30 | 272.30 | -2.65% | 975 |
| Jun 10, 2026 | 269.95 | 281.00 | 265.00 | 279.70 | 279.70 | 5.47% | 4,768 |
| Jun 9, 2026 | 262.50 | 267.00 | 262.50 | 265.20 | 265.20 | 1.96% | 1,159 |
| Jun 8, 2026 | 262.10 | 263.00 | 251.50 | 260.10 | 260.10 | -0.76% | 510 |
| Jun 5, 2026 | 256.00 | 263.00 | 256.00 | 262.10 | 262.10 | 0.77% | 312 |
| Jun 4, 2026 | 260.05 | 267.80 | 260.00 | 260.10 | 260.10 | -0.10% | 2,300 |
| Jun 3, 2026 | 264.00 | 265.00 | 260.00 | 260.35 | 260.35 | -1.68% | 500 |
| Jun 2, 2026 | 260.00 | 267.95 | 256.00 | 264.80 | 264.80 | 0.97% | 779 |
| Jun 1, 2026 | 261.00 | 268.20 | 261.00 | 262.25 | 262.25 | -4.29% | 500 |
| May 29, 2026 | 275.00 | 275.00 | 273.95 | 274.00 | 274.00 | 1.56% | 226 |
| May 27, 2026 | 262.15 | 269.80 | 262.00 | 269.80 | 269.80 | 2.10% | 477 |
| May 26, 2026 | 261.00 | 265.00 | 256.00 | 264.25 | 264.25 | -0.28% | 3,436 |
| May 25, 2026 | 273.95 | 273.95 | 265.00 | 265.00 | 265.00 | -2.63% | 51 |
| May 22, 2026 | 261.50 | 273.90 | 261.50 | 272.15 | 272.15 | -0.93% | 280 |
| May 21, 2026 | 269.00 | 274.90 | 269.00 | 274.70 | 274.70 | 2.12% | 156 |
| May 20, 2026 | 260.10 | 269.00 | 260.10 | 269.00 | 269.00 | 2.77% | 637 |
| May 19, 2026 | 279.90 | 279.90 | 260.10 | 261.75 | 261.75 | -0.68% | 909 |
| May 18, 2026 | 265.05 | 270.00 | 260.00 | 263.55 | 263.55 | -3.81% | 1,543 |
| May 15, 2026 | 270.00 | 274.75 | 262.05 | 274.00 | 274.00 | 0.62% | 1,562 |
| May 14, 2026 | 269.00 | 275.00 | 269.00 | 272.30 | 272.30 | 0.81% | 224 |
| May 13, 2026 | 270.00 | 274.00 | 264.00 | 270.10 | 270.10 | 0.04% | 796 |
| May 12, 2026 | 270.05 | 276.00 | 270.00 | 270.00 | 270.00 | -0.37% | 1,914 |
| May 11, 2026 | 271.05 | 275.90 | 260.55 | 271.00 | 271.00 | -1.79% | 900 |
| May 8, 2026 | 273.95 | 277.90 | 270.00 | 275.95 | 275.95 | 1.83% | 844 |
| May 7, 2026 | 272.95 | 272.95 | 265.00 | 271.00 | 271.00 | 1.04% | 141 |
| May 6, 2026 | 270.60 | 270.80 | 266.05 | 268.20 | 268.20 | -1.36% | 297 |
| May 5, 2026 | 264.00 | 271.90 | 264.00 | 271.90 | 271.90 | 1.97% | 7,733 |
| May 4, 2026 | 261.00 | 270.50 | 261.00 | 266.65 | 266.65 | 1.39% | 566 |
| Apr 30, 2026 | 265.30 | 270.00 | 256.30 | 263.00 | 263.00 | -0.38% | 5,574 |
| Apr 29, 2026 | 255.60 | 264.75 | 255.60 | 264.00 | 264.00 | 3.29% | 823 |
| Apr 28, 2026 | 263.00 | 263.00 | 255.20 | 255.60 | 255.60 | -2.74% | 1,443 |
| Apr 27, 2026 | 264.85 | 265.20 | 260.00 | 262.80 | 262.80 | 0.69% | 173 |
| Apr 24, 2026 | 274.95 | 275.00 | 260.00 | 261.00 | 261.00 | -5.07% | 757 |
| Apr 23, 2026 | 273.25 | 275.20 | 262.00 | 274.95 | 274.95 | 1.12% | 141 |
| Apr 22, 2026 | 265.00 | 275.80 | 264.00 | 271.90 | 271.90 | 0.76% | 532 |
| Apr 21, 2026 | 263.85 | 274.70 | 262.00 | 269.85 | 269.85 | 2.27% | 532 |
| Apr 20, 2026 | 255.00 | 268.00 | 255.00 | 263.85 | 263.85 | 2.89% | 1,587 |
| Apr 17, 2026 | 260.00 | 260.00 | 255.00 | 256.45 | 256.45 | -1.69% | 1,427 |
| Apr 16, 2026 | 263.90 | 264.00 | 249.95 | 260.85 | 260.85 | 0.50% | 3,259 |
| Apr 15, 2026 | 255.90 | 260.00 | 252.60 | 259.55 | 259.55 | 3.82% | 2,242 |
| Apr 13, 2026 | 245.10 | 253.20 | 245.10 | 250.00 | 250.00 | -0.52% | 883 |
| Apr 10, 2026 | 258.90 | 258.90 | 250.00 | 251.30 | 251.30 | -3.16% | 2,556 |
| Apr 9, 2026 | 257.90 | 259.60 | 250.00 | 259.50 | 259.50 | 0.62% | 856 |
| Apr 8, 2026 | 246.00 | 258.00 | 246.00 | 257.90 | 257.90 | 5.27% | 2,009 |