Quick Heal Technologies Limited (BOM:539678)
India · Delayed Price · Currency is INR 170.15
-0.30 (-0.18%)
At close: Apr 21, 2026
BOM:539678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 171.00 | 173.25 | 169.50 | 172.05 | 172.05 | 1.12% | 5,215 |
| Apr 21, 2026 | 171.40 | 173.65 | 169.70 | 170.15 | 170.15 | -0.18% | 5,408 |
| Apr 20, 2026 | 171.00 | 172.45 | 167.90 | 170.45 | 170.45 | -0.84% | 6,259 |
| Apr 17, 2026 | 174.35 | 174.85 | 170.50 | 171.90 | 171.90 | 0.59% | 7,767 |
| Apr 16, 2026 | 169.50 | 175.00 | 167.95 | 170.90 | 170.90 | 0.83% | 12,744 |
| Apr 15, 2026 | 167.10 | 170.80 | 167.10 | 169.50 | 169.50 | 3.92% | 5,457 |
| Apr 13, 2026 | 164.90 | 165.25 | 156.85 | 163.10 | 163.10 | -1.48% | 8,593 |
| Apr 10, 2026 | 157.55 | 169.10 | 157.55 | 165.55 | 165.55 | 4.42% | 20,988 |
| Apr 9, 2026 | 160.00 | 163.50 | 155.00 | 158.55 | 158.55 | -0.28% | 14,660 |
| Apr 8, 2026 | 156.05 | 159.95 | 151.05 | 159.00 | 159.00 | 8.09% | 9,851 |
| Apr 7, 2026 | 144.45 | 148.20 | 142.60 | 147.10 | 147.10 | 2.44% | 5,635 |
| Apr 6, 2026 | 140.30 | 144.40 | 139.40 | 143.60 | 143.60 | 1.34% | 11,158 |
| Apr 2, 2026 | 136.55 | 142.60 | 135.15 | 141.70 | 141.70 | -1.15% | 10,968 |
| Apr 1, 2026 | 131.75 | 145.00 | 130.75 | 143.35 | 143.35 | 13.68% | 20,058 |
| Mar 30, 2026 | 133.30 | 133.30 | 125.00 | 126.10 | 126.10 | -4.69% | 19,762 |
| Mar 27, 2026 | 140.00 | 140.75 | 131.75 | 132.30 | 132.30 | -6.44% | 28,648 |
| Mar 25, 2026 | 140.50 | 146.95 | 140.50 | 141.40 | 141.40 | -0.49% | 14,225 |
| Mar 24, 2026 | 139.05 | 143.25 | 137.25 | 142.10 | 142.10 | 4.41% | 9,737 |
| Mar 23, 2026 | 143.80 | 143.90 | 135.00 | 136.10 | 136.10 | -5.88% | 13,691 |
| Mar 20, 2026 | 143.80 | 152.20 | 143.25 | 144.60 | 144.60 | 0.63% | 14,272 |
| Mar 19, 2026 | 150.00 | 150.00 | 143.40 | 143.70 | 143.70 | -4.93% | 9,515 |
| Mar 18, 2026 | 143.45 | 154.65 | 143.45 | 151.15 | 151.15 | 7.54% | 42,318 |
| Mar 17, 2026 | 143.25 | 144.80 | 139.40 | 140.55 | 140.55 | -1.54% | 25,046 |
| Mar 16, 2026 | 145.20 | 146.60 | 138.45 | 142.75 | 142.75 | -1.75% | 24,545 |
| Mar 13, 2026 | 153.25 | 153.25 | 144.00 | 145.30 | 145.30 | -6.32% | 12,700 |
| Mar 12, 2026 | 160.45 | 160.45 | 152.00 | 155.10 | 155.10 | -1.49% | 8,871 |
| Mar 11, 2026 | 156.40 | 161.50 | 156.40 | 157.45 | 157.45 | 0.70% | 7,931 |
| Mar 10, 2026 | 154.25 | 157.65 | 152.20 | 156.35 | 156.35 | 3.24% | 7,168 |
| Mar 9, 2026 | 155.00 | 155.25 | 149.30 | 151.45 | 151.45 | -3.87% | 7,314 |
| Mar 6, 2026 | 155.90 | 162.95 | 155.90 | 157.55 | 157.55 | 1.55% | 11,688 |
| Mar 5, 2026 | 158.10 | 161.95 | 152.90 | 155.15 | 155.15 | -1.83% | 7,053 |
| Mar 4, 2026 | 159.00 | 159.65 | 156.20 | 158.05 | 158.05 | -1.13% | 7,247 |
| Mar 2, 2026 | 159.95 | 162.50 | 157.00 | 159.85 | 159.85 | -3.73% | 10,515 |
| Feb 27, 2026 | 165.95 | 169.65 | 165.30 | 166.05 | 166.05 | 0.27% | 11,166 |
| Feb 26, 2026 | 168.10 | 171.00 | 164.80 | 165.60 | 165.60 | -1.46% | 8,317 |
| Feb 25, 2026 | 174.40 | 178.30 | 167.00 | 168.05 | 168.05 | -3.59% | 10,791 |
| Feb 24, 2026 | 183.95 | 183.95 | 173.60 | 174.30 | 174.30 | -5.25% | 7,406 |
| Feb 23, 2026 | 175.65 | 185.05 | 175.65 | 183.95 | 183.95 | 2.82% | 16,188 |
| Feb 20, 2026 | 181.45 | 182.20 | 177.70 | 178.90 | 178.90 | -1.60% | 11,553 |
| Feb 19, 2026 | 186.20 | 186.90 | 180.10 | 181.80 | 181.80 | -2.15% | 9,571 |
| Feb 18, 2026 | 186.80 | 190.35 | 184.90 | 185.80 | 185.80 | -0.51% | 5,539 |
| Feb 17, 2026 | 174.50 | 203.45 | 174.50 | 186.75 | 186.75 | 7.02% | 98,333 |
| Feb 16, 2026 | 173.95 | 177.55 | 173.65 | 174.50 | 174.50 | -0.71% | 1,530 |
| 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 |