Quick Heal Technologies Limited (BOM:539678)
India · Delayed Price · Currency is INR 302.45
-5.45 (-1.77%)
At close: Aug 22, 2025
Quick Heal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 308.75 | 309.90 | 301.55 | 302.45 | 302.45 | -1.77% | 8,480 |
| Aug 21, 2025 | 305.00 | 318.80 | 300.50 | 307.90 | 307.90 | 2.56% | 37,218 |
| Aug 20, 2025 | 302.60 | 303.75 | 294.50 | 300.20 | 300.20 | 0.02% | 18,545 |
| Aug 19, 2025 | 287.05 | 302.95 | 286.50 | 300.15 | 300.15 | 5.13% | 25,401 |
| Aug 18, 2025 | 283.15 | 288.30 | 282.95 | 285.50 | 285.50 | 1.33% | 22,419 |
| Aug 14, 2025 | 289.45 | 289.45 | 280.50 | 281.75 | 281.75 | -1.93% | 7,839 |
| Aug 13, 2025 | 288.85 | 289.00 | 284.05 | 287.30 | 287.30 | 0.95% | 11,004 |
| Aug 12, 2025 | 290.75 | 291.05 | 282.40 | 284.60 | 284.60 | -1.03% | 9,179 |
| Aug 11, 2025 | 287.75 | 289.15 | 280.75 | 287.55 | 287.55 | 0.93% | 11,963 |
| Aug 8, 2025 | 290.00 | 297.60 | 283.00 | 284.90 | 284.90 | -3.96% | 33,027 |
| Aug 7, 2025 | 298.40 | 304.05 | 293.70 | 296.65 | 296.65 | -2.24% | 37,277 |
| Aug 6, 2025 | 312.35 | 318.05 | 300.00 | 303.45 | 303.45 | -3.83% | 23,733 |
| Aug 5, 2025 | 320.00 | 323.20 | 312.40 | 315.55 | 315.55 | -0.97% | 17,567 |
| Aug 4, 2025 | 317.30 | 320.00 | 310.00 | 318.65 | 318.65 | 2.53% | 15,692 |
| Aug 1, 2025 | 317.00 | 326.20 | 309.00 | 310.80 | 310.80 | 0.10% | 32,480 |
| Jul 31, 2025 | 314.95 | 315.95 | 307.05 | 310.50 | 310.50 | -2.42% | 28,785 |
| Jul 30, 2025 | 321.25 | 330.95 | 316.05 | 318.20 | 318.20 | -1.68% | 13,257 |
| Jul 29, 2025 | 312.40 | 326.70 | 309.25 | 323.65 | 323.65 | 3.42% | 25,960 |
| Jul 28, 2025 | 324.20 | 324.20 | 310.85 | 312.95 | 312.95 | -2.95% | 30,735 |
| Jul 25, 2025 | 339.95 | 339.95 | 320.00 | 322.45 | 322.45 | -3.15% | 34,666 |
| Jul 24, 2025 | 337.05 | 347.80 | 330.60 | 332.95 | 332.95 | -1.10% | 42,439 |
| Jul 23, 2025 | 347.00 | 351.00 | 333.30 | 336.65 | 336.65 | -3.70% | 55,848 |
| Jul 22, 2025 | 360.90 | 360.90 | 347.10 | 349.60 | 349.60 | -0.07% | 19,556 |
| Jul 21, 2025 | 366.20 | 368.80 | 347.00 | 349.85 | 349.85 | -6.57% | 100,578 |
| Jul 18, 2025 | 388.35 | 390.45 | 366.00 | 374.45 | 374.45 | -3.57% | 24,216 |
| Jul 17, 2025 | 386.20 | 396.75 | 386.20 | 388.30 | 388.30 | -1.43% | 22,353 |
| Jul 16, 2025 | 384.25 | 398.95 | 382.60 | 393.95 | 393.95 | 3.81% | 34,032 |
| Jul 15, 2025 | 383.25 | 388.25 | 378.75 | 379.50 | 379.50 | -0.04% | 13,361 |
| Jul 14, 2025 | 389.90 | 389.90 | 376.50 | 379.65 | 379.65 | 0.09% | 12,216 |
| Jul 11, 2025 | 377.00 | 393.80 | 373.85 | 379.30 | 379.30 | 0.60% | 42,032 |
| Jul 10, 2025 | 380.00 | 384.65 | 373.65 | 377.05 | 377.05 | -2.72% | 16,928 |
| Jul 9, 2025 | 397.40 | 397.95 | 385.75 | 387.60 | 387.60 | -1.62% | 7,892 |
| Jul 8, 2025 | 393.75 | 398.05 | 389.05 | 394.00 | 394.00 | 1.27% | 14,094 |
| Jul 7, 2025 | 402.95 | 406.60 | 387.00 | 389.05 | 389.05 | -3.76% | 44,318 |
| Jul 4, 2025 | 409.55 | 415.70 | 399.70 | 404.25 | 404.25 | 0.62% | 73,576 |
| Jul 3, 2025 | 393.10 | 416.00 | 393.10 | 401.75 | 401.75 | 3.05% | 134,191 |
| Jul 2, 2025 | 396.45 | 400.60 | 387.65 | 389.85 | 389.85 | -2.35% | 94,033 |
| Jul 1, 2025 | 372.00 | 412.35 | 371.70 | 399.25 | 399.25 | 7.67% | 453,196 |
| Jun 30, 2025 | 355.05 | 378.80 | 355.00 | 370.80 | 370.80 | 5.06% | 59,475 |
| Jun 27, 2025 | 354.90 | 359.00 | 352.25 | 352.95 | 352.95 | -0.55% | 18,893 |
| Jun 26, 2025 | 358.45 | 362.00 | 351.00 | 354.90 | 354.90 | -0.55% | 25,093 |
| Jun 25, 2025 | 358.45 | 364.65 | 355.35 | 356.85 | 356.85 | -0.63% | 11,586 |
| Jun 24, 2025 | 370.15 | 377.30 | 356.10 | 359.10 | 359.10 | -0.76% | 46,409 |
| Jun 23, 2025 | 347.05 | 366.00 | 347.05 | 361.85 | 361.85 | 1.57% | 18,828 |
| Jun 20, 2025 | 358.25 | 359.00 | 351.60 | 356.25 | 356.25 | -0.60% | 20,494 |
| Jun 19, 2025 | 356.25 | 378.00 | 351.55 | 358.40 | 358.40 | 0.80% | 58,296 |
| Jun 18, 2025 | 357.00 | 359.95 | 348.85 | 355.55 | 355.55 | -0.20% | 17,142 |
| Jun 17, 2025 | 369.65 | 372.50 | 354.40 | 356.25 | 356.25 | -3.56% | 26,798 |
| Jun 16, 2025 | 350.95 | 375.00 | 330.30 | 369.40 | 369.40 | 7.07% | 36,540 |
| Jun 13, 2025 | 343.05 | 347.50 | 340.05 | 345.00 | 345.00 | -2.02% | 4,204 |