Quick Heal Technologies Limited (BOM:539678)
India · Delayed Price · Currency is INR 175.75
-3.35 (-1.87%)
At close: Feb 13, 2026
Quick Heal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 176.95 | 180.25 | 173.00 | 175.75 | 175.75 | -1.87% | 3,516 |
| Feb 12, 2026 | 182.05 | 182.95 | 177.00 | 179.10 | 179.10 | -2.93% | 4,255 |
| Feb 11, 2026 | 189.90 | 190.80 | 183.30 | 184.50 | 184.50 | -2.82% | 4,925 |
| Feb 10, 2026 | 185.05 | 194.55 | 185.05 | 189.85 | 189.85 | 2.82% | 16,069 |
| Feb 9, 2026 | 180.50 | 196.35 | 180.50 | 184.65 | 184.65 | 2.36% | 20,064 |
| Feb 6, 2026 | 183.35 | 183.55 | 178.80 | 180.40 | 180.40 | -2.46% | 3,645 |
| Feb 5, 2026 | 191.15 | 191.15 | 184.50 | 184.95 | 184.95 | -2.07% | 3,371 |
| Feb 4, 2026 | 185.10 | 200.10 | 183.45 | 188.85 | 188.85 | 2.08% | 22,946 |
| Feb 3, 2026 | 208.60 | 208.60 | 182.55 | 185.00 | 185.00 | 2.46% | 9,758 |
| Feb 2, 2026 | 183.00 | 183.00 | 173.40 | 180.55 | 180.55 | -1.63% | 9,025 |
| Feb 1, 2026 | 187.80 | 190.80 | 181.00 | 183.55 | 183.55 | -2.21% | 3,629 |
| Jan 30, 2026 | 193.85 | 193.85 | 182.45 | 187.70 | 187.70 | -3.17% | 18,181 |
| Jan 29, 2026 | 194.35 | 197.15 | 188.10 | 193.85 | 193.85 | 1.73% | 4,679 |
| Jan 28, 2026 | 193.00 | 194.30 | 189.05 | 190.55 | 190.55 | 0.21% | 3,346 |
| Jan 27, 2026 | 191.30 | 191.30 | 185.05 | 190.15 | 190.15 | -0.55% | 4,141 |
| Jan 23, 2026 | 200.00 | 201.05 | 190.00 | 191.20 | 191.20 | -4.16% | 4,599 |
| Jan 22, 2026 | 202.60 | 206.20 | 197.80 | 199.50 | 199.50 | 0.88% | 7,933 |
| Jan 21, 2026 | 201.50 | 203.00 | 195.35 | 197.75 | 197.75 | -1.81% | 7,075 |
| Jan 20, 2026 | 214.95 | 214.95 | 200.20 | 201.40 | 201.40 | -6.76% | 10,154 |
| Jan 19, 2026 | 221.60 | 222.30 | 214.70 | 216.00 | 216.00 | -3.29% | 3,937 |
| Jan 16, 2026 | 222.05 | 228.05 | 222.05 | 223.35 | 223.35 | -1.28% | 8,162 |
| Jan 14, 2026 | 226.05 | 230.00 | 223.70 | 226.25 | 226.25 | 0.27% | 5,445 |
| Jan 13, 2026 | 234.00 | 238.15 | 222.00 | 225.65 | 225.65 | -3.55% | 6,357 |
| Jan 12, 2026 | 242.50 | 243.30 | 226.90 | 233.95 | 233.95 | -4.82% | 14,091 |
| Jan 9, 2026 | 252.95 | 255.25 | 243.00 | 245.80 | 245.80 | -2.77% | 6,900 |
| Jan 8, 2026 | 263.95 | 264.10 | 250.35 | 252.80 | 252.80 | -3.75% | 6,780 |
| Jan 7, 2026 | 262.80 | 270.60 | 261.00 | 262.65 | 262.65 | -0.89% | 3,415 |
| Jan 6, 2026 | 267.60 | 269.55 | 264.30 | 265.00 | 265.00 | -0.93% | 730 |
| Jan 5, 2026 | 268.80 | 271.20 | 266.20 | 267.50 | 267.50 | -0.48% | 1,583 |
| Jan 2, 2026 | 266.30 | 272.75 | 266.30 | 268.80 | 268.80 | 0.98% | 3,743 |
| Jan 1, 2026 | 269.00 | 269.05 | 265.35 | 266.20 | 266.20 | 0.06% | 2,084 |
| Dec 31, 2025 | 261.15 | 268.00 | 261.15 | 266.05 | 266.05 | 1.74% | 4,574 |
| Dec 30, 2025 | 268.10 | 272.60 | 257.65 | 261.50 | 261.50 | -2.55% | 8,926 |
| Dec 29, 2025 | 271.20 | 278.25 | 267.50 | 268.35 | 268.35 | -2.28% | 5,767 |
| Dec 26, 2025 | 273.25 | 285.20 | 273.25 | 274.60 | 274.60 | 0.02% | 3,624 |
| Dec 24, 2025 | 277.65 | 281.25 | 274.00 | 274.55 | 274.55 | -1.12% | 4,559 |
| Dec 23, 2025 | 278.10 | 281.30 | 277.00 | 277.65 | 277.65 | -0.09% | 7,090 |
| Dec 22, 2025 | 271.90 | 281.00 | 271.90 | 277.90 | 277.90 | 2.21% | 3,604 |
| Dec 19, 2025 | 267.70 | 273.15 | 266.40 | 271.90 | 271.90 | 2.12% | 2,795 |
| Dec 18, 2025 | 265.60 | 268.90 | 262.25 | 266.25 | 266.25 | -0.13% | 2,354 |
| Dec 17, 2025 | 274.75 | 274.75 | 265.10 | 266.60 | 266.60 | -3.05% | 2,827 |
| Dec 16, 2025 | 277.05 | 277.45 | 274.00 | 275.00 | 275.00 | -0.20% | 2,623 |
| Dec 15, 2025 | 281.00 | 284.50 | 275.00 | 275.55 | 275.55 | -1.94% | 3,549 |
| Dec 12, 2025 | 285.40 | 285.90 | 279.00 | 281.00 | 281.00 | 0.07% | 2,235 |
| Dec 11, 2025 | 283.05 | 283.60 | 277.00 | 280.80 | 280.80 | -1.42% | 1,479 |
| Dec 10, 2025 | 282.15 | 288.40 | 281.40 | 284.85 | 284.85 | 1.06% | 2,545 |
| Dec 9, 2025 | 263.55 | 284.25 | 263.55 | 281.85 | 281.85 | 0.86% | 6,181 |
| Dec 8, 2025 | 289.90 | 290.40 | 277.10 | 279.45 | 279.45 | -3.60% | 4,327 |
| Dec 5, 2025 | 292.90 | 293.60 | 289.00 | 289.90 | 289.90 | -1.02% | 2,854 |
| Dec 4, 2025 | 291.95 | 296.00 | 286.95 | 292.90 | 292.90 | 1.10% | 5,372 |