Quest Capital Markets Limited (BOM:500069)
India · Delayed Price · Currency is INR 269.80
+5.55 (2.10%)
At close: May 27, 2026
Quest Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 241.00 | 248.80 | 239.00 | 245.00 | 245.00 | 0.55% | 987 |
| Apr 6, 2026 | 234.35 | 248.50 | 230.00 | 243.65 | 243.65 | 3.97% | 1,195 |
| Apr 2, 2026 | 235.95 | 235.95 | 226.00 | 234.35 | 234.35 | -0.70% | 465 |
| Apr 1, 2026 | 222.00 | 239.95 | 222.00 | 236.00 | 236.00 | 5.08% | 183 |
| Mar 30, 2026 | 233.05 | 233.05 | 223.25 | 224.60 | 224.60 | -2.92% | 761 |
| Mar 27, 2026 | 251.10 | 251.15 | 225.50 | 231.35 | 231.35 | -7.46% | 9,184 |
| Mar 25, 2026 | 248.90 | 252.00 | 245.00 | 250.00 | 250.00 | -1.15% | 2,094 |
| Mar 24, 2026 | 262.65 | 262.65 | 245.00 | 252.90 | 252.90 | 2.80% | 1,655 |
| Mar 23, 2026 | 251.70 | 251.70 | 244.10 | 246.00 | 246.00 | -5.44% | 1,832 |
| Mar 20, 2026 | 248.75 | 264.00 | 248.75 | 260.15 | 260.15 | 1.90% | 807 |
| Mar 19, 2026 | 262.75 | 262.75 | 255.00 | 255.30 | 255.30 | -2.87% | 374 |
| Mar 18, 2026 | 259.50 | 263.50 | 252.70 | 262.85 | 262.85 | 2.44% | 1,437 |
| Mar 17, 2026 | 264.95 | 264.95 | 253.40 | 256.60 | 256.60 | -1.31% | 974 |
| Mar 16, 2026 | 268.00 | 268.00 | 257.40 | 260.00 | 260.00 | -2.99% | 530 |
| Mar 13, 2026 | 254.30 | 269.00 | 254.00 | 268.00 | 268.00 | 0.15% | 3,206 |