Quasar India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.28	0.29	0.27	0.28	0.28	-	1,112,878
Dec 1, 2025	0.28	0.30	0.27	0.28	0.28	-	2,148,502
Nov 28, 2025	0.28	0.28	0.27	0.28	0.28	3.70%	1,698,270
Nov 27, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	2,280,494
Nov 26, 2025	0.29	0.29	0.27	0.28	0.28	-3.45%	5,775,915
Nov 25, 2025	0.29	0.29	0.28	0.29	0.29	-	3,459,894
Nov 24, 2025	0.29	0.30	0.28	0.29	0.29	-	2,795,922
Nov 21, 2025	0.30	0.30	0.28	0.29	0.29	-	2,512,310
Nov 20, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	1,146,881
Nov 19, 2025	0.29	0.31	0.29	0.30	0.30	7.14%	2,596,880
Nov 18, 2025	0.29	0.30	0.28	0.28	0.28	-6.67%	3,470,401
Nov 17, 2025	0.31	0.31	0.29	0.30	0.30	-3.23%	2,310,556
Nov 14, 2025	0.29	0.31	0.29	0.31	0.31	3.33%	3,639,077
Nov 13, 2025	0.30	0.31	0.29	0.30	0.30	-	2,548,912
Nov 12, 2025	0.30	0.31	0.30	0.30	0.30	-	2,815,494
Nov 11, 2025	0.30	0.31	0.30	0.30	0.30	-3.23%	1,533,350
Nov 10, 2025	0.30	0.32	0.30	0.31	0.31	3.33%	2,513,611
Nov 7, 2025	0.30	0.31	0.30	0.30	0.30	-	1,965,313
Nov 6, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	1,805,249
Nov 4, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	2,312,137
Nov 3, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	2,203,146
Oct 31, 2025	0.31	0.32	0.30	0.32	0.32	6.67%	5,011,117
Oct 30, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	1,475,168
Oct 29, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	2,437,894
Oct 28, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	2,329,949
Oct 27, 2025	0.31	0.32	0.30	0.31	0.31	-3.13%	5,020,255
Oct 24, 2025	0.32	0.32	0.31	0.32	0.32	-	1,310,526
Oct 23, 2025	0.31	0.32	0.31	0.32	0.32	-	3,510,034
Oct 21, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	849,542
Oct 20, 2025	0.33	0.33	0.30	0.31	0.31	-3.13%	4,230,857
Oct 17, 2025	0.32	0.33	0.31	0.32	0.32	-	3,940,191
Oct 16, 2025	0.31	0.34	0.30	0.32	0.32	6.67%	4,912,750
Oct 15, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	2,843,765
Oct 14, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	4,913,839
Oct 13, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	2,653,764
Oct 10, 2025	0.32	0.33	0.30	0.31	0.31	-3.13%	5,068,340
Oct 9, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	2,955,810
Oct 8, 2025	0.33	0.33	0.32	0.33	0.33	3.13%	2,175,301
Oct 7, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	3,170,436
Oct 6, 2025	0.33	0.34	0.31	0.33	0.33	-	6,338,754
Oct 3, 2025	0.33	0.34	0.33	0.33	0.33	-	3,977,326
Oct 1, 2025	0.33	0.34	0.33	0.33	0.33	-2.94%	3,140,858
Sep 30, 2025	0.32	0.34	0.32	0.34	0.34	3.03%	3,628,404
Sep 29, 2025	0.34	0.34	0.32	0.33	0.33	-	4,218,621
Sep 26, 2025	0.34	0.35	0.33	0.33	0.33	-2.94%	5,330,121
Sep 25, 2025	0.34	0.35	0.34	0.34	0.34	-	3,343,722
Sep 24, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	2,912,288
Sep 23, 2025	0.35	0.35	0.34	0.35	0.35	-	3,001,530
Sep 22, 2025	0.35	0.36	0.34	0.35	0.35	-	5,603,054
Sep 19, 2025	0.35	0.37	0.34	0.35	0.35	-	8,539,870