Quest Capital Markets Limited (BOM:500069)
India · Delayed Price · Currency is INR 230.25
-9.75 (-4.06%)
At close: Oct 1, 2026
Quest Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 240.00 | 240.00 | 229.95 | 230.25 | 230.25 | -4.06% | 2,151 |
| Sep 30, 2026 | 244.20 | 244.20 | 238.60 | 240.00 | 240.00 | -1.72% | 535 |
| Sep 29, 2026 | 243.00 | 246.90 | 243.00 | 244.20 | 244.20 | 0.12% | 82 |
| Sep 28, 2026 | 243.95 | 243.95 | 243.90 | 243.90 | 243.90 | -0.02% | 35 |
| Sep 25, 2026 | 243.95 | 243.95 | 240.05 | 243.95 | 243.95 | - | 68 |
| Sep 24, 2026 | 241.05 | 244.00 | 240.05 | 243.95 | 243.95 | 0.70% | 72 |
| Sep 23, 2026 | 247.00 | 247.00 | 236.05 | 242.25 | 242.25 | -2.30% | 2,651 |
| Sep 22, 2026 | 250.00 | 251.00 | 241.10 | 247.95 | 247.95 | -0.82% | 640 |
| Sep 21, 2026 | 253.90 | 253.90 | 250.00 | 250.00 | 250.00 | -1.56% | 170 |
| Sep 18, 2026 | 254.80 | 254.80 | 253.95 | 253.95 | 253.95 | 2.81% | 82 |
| Sep 17, 2026 | 246.00 | 247.05 | 245.30 | 247.00 | 247.00 | 0.59% | 122 |
| Sep 16, 2026 | 245.05 | 249.95 | 243.15 | 245.55 | 245.55 | -0.59% | 227 |
| Sep 15, 2026 | 258.90 | 258.90 | 246.10 | 247.00 | 247.00 | -1.20% | 48 |
| Sep 11, 2026 | 250.50 | 254.95 | 248.25 | 250.00 | 250.00 | -0.20% | 18 |
| Sep 10, 2026 | 256.90 | 256.90 | 250.50 | 250.50 | 250.50 | 0.20% | 178 |
| Sep 9, 2026 | 251.35 | 251.35 | 250.00 | 250.00 | 250.00 | -1.54% | 156 |
| Sep 8, 2026 | 249.00 | 255.00 | 249.00 | 253.90 | 253.90 | -0.41% | 210 |
| Sep 7, 2026 | 253.50 | 258.90 | 250.00 | 254.95 | 254.95 | 0.57% | 1,634 |
| Sep 4, 2026 | 255.90 | 255.90 | 249.85 | 253.50 | 253.50 | -0.94% | 771 |
| Sep 3, 2026 | 255.00 | 255.90 | 255.00 | 255.90 | 255.90 | 2.16% | 37 |
| Sep 2, 2026 | 250.05 | 254.00 | 250.00 | 250.50 | 250.50 | -1.76% | 424 |
| Sep 1, 2026 | 250.35 | 255.00 | 250.00 | 255.00 | 255.00 | 1.88% | 437 |
| Aug 31, 2026 | 251.30 | 258.50 | 250.10 | 250.30 | 250.30 | -0.40% | 207 |
| Aug 28, 2026 | 251.45 | 253.85 | 250.00 | 251.30 | 251.30 | -1.06% | 326 |
| Aug 27, 2026 | 253.35 | 254.00 | 250.25 | 254.00 | 254.00 | 0.26% | 487 |
| Aug 26, 2026 | 250.05 | 261.65 | 250.05 | 253.35 | 253.35 | -1.78% | 1,100 |
| Aug 25, 2026 | 261.80 | 261.80 | 257.95 | 257.95 | 257.95 | -0.79% | 132 |
| Aug 24, 2026 | 253.00 | 260.00 | 253.00 | 260.00 | 260.00 | 3.22% | 12 |
| Aug 21, 2026 | 251.05 | 253.05 | 251.05 | 251.90 | 251.90 | -0.75% | 377 |
| Aug 20, 2026 | 257.00 | 257.00 | 253.80 | 253.80 | 253.80 | -1.28% | 32 |
| Aug 19, 2026 | 266.95 | 266.95 | 251.00 | 257.10 | 257.10 | -3.73% | 936 |
| Aug 18, 2026 | 260.00 | 268.00 | 260.00 | 267.05 | 267.05 | 1.16% | 465 |
| Aug 17, 2026 | 268.40 | 268.50 | 260.00 | 264.00 | 264.00 | -1.68% | 76 |
| Aug 14, 2026 | 264.00 | 268.50 | 264.00 | 268.50 | 268.50 | 1.70% | 86 |
| Aug 13, 2026 | 265.00 | 265.00 | 264.00 | 264.00 | 264.00 | -0.13% | 23 |
| Aug 12, 2026 | 267.00 | 267.00 | 264.00 | 264.35 | 264.35 | -1.33% | 110 |
| Aug 11, 2026 | 267.80 | 267.95 | 260.00 | 267.90 | 267.90 | -0.04% | 93 |
| Aug 10, 2026 | 265.00 | 268.00 | 260.00 | 268.00 | 268.00 | 0.70% | 61 |
| Aug 7, 2026 | 265.00 | 268.50 | 260.00 | 266.15 | 266.15 | 1.97% | 611 |
| Aug 6, 2026 | 266.90 | 266.90 | 260.00 | 261.00 | 261.00 | -2.25% | 342 |
| Aug 5, 2026 | 260.00 | 267.00 | 260.00 | 267.00 | 267.00 | 1.37% | 66 |
| Aug 4, 2026 | 268.75 | 268.75 | 258.50 | 263.40 | 263.40 | -1.86% | 800 |
| Aug 3, 2026 | 268.50 | 268.50 | 260.00 | 268.40 | 268.40 | 1.02% | 26 |
| 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 |