Quick Heal Technologies Limited (BOM:539678)
India · Delayed Price · Currency is INR 140.90
+0.40 (0.28%)
At close: Oct 7, 2026
BOM:539678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 140.00 | 144.90 | 139.20 | 140.90 | 140.90 | 0.28% | 10,049 |
| Oct 6, 2026 | 138.90 | 141.00 | 137.85 | 140.50 | 140.50 | 1.81% | 8,516 |
| Oct 5, 2026 | 142.95 | 142.95 | 137.80 | 138.00 | 138.00 | -0.04% | 6,382 |
| Oct 1, 2026 | 144.85 | 145.55 | 137.35 | 138.05 | 138.05 | -4.69% | 11,766 |
| Sep 30, 2026 | 148.00 | 149.90 | 144.00 | 144.85 | 144.85 | -1.36% | 8,163 |
| Sep 29, 2026 | 143.70 | 147.80 | 142.00 | 146.85 | 146.85 | 2.69% | 9,256 |
| Sep 28, 2026 | 147.45 | 147.45 | 141.35 | 143.00 | 143.00 | -3.02% | 21,125 |
| Sep 25, 2026 | 146.60 | 150.50 | 145.30 | 147.45 | 147.45 | -0.41% | 5,278 |
| Sep 24, 2026 | 147.60 | 151.00 | 146.00 | 148.05 | 148.05 | -2.12% | 17,020 |
| Sep 23, 2026 | 146.05 | 153.45 | 146.05 | 151.25 | 151.25 | -0.66% | 3,888 |
| Sep 22, 2026 | 152.80 | 155.55 | 152.00 | 152.25 | 152.25 | 0.63% | 5,806 |
| Sep 21, 2026 | 148.10 | 156.30 | 148.10 | 151.30 | 151.30 | -0.82% | 12,741 |
| Sep 18, 2026 | 154.30 | 158.75 | 151.40 | 152.55 | 152.55 | - | 10,021 |
| Sep 17, 2026 | 158.00 | 158.00 | 151.70 | 152.55 | 152.55 | -2.90% | 8,280 |
| Sep 16, 2026 | 160.95 | 163.50 | 151.25 | 157.10 | 157.10 | -1.35% | 34,482 |
| Sep 15, 2026 | 151.00 | 171.50 | 150.80 | 159.25 | 159.25 | 8.22% | 118,107 |
| Sep 11, 2026 | 144.65 | 149.80 | 144.65 | 147.15 | 147.15 | -0.81% | 8,950 |
| Sep 10, 2026 | 152.75 | 153.50 | 146.60 | 148.35 | 148.35 | -2.47% | 6,889 |
| Sep 9, 2026 | 152.80 | 154.25 | 151.40 | 152.10 | 152.10 | -0.98% | 11,639 |
| Sep 8, 2026 | 156.25 | 157.15 | 152.60 | 153.60 | 153.60 | 0.29% | 13,513 |
| Sep 7, 2026 | 147.20 | 165.70 | 147.20 | 153.15 | 153.15 | 8.66% | 94,639 |
| Sep 4, 2026 | 137.00 | 141.90 | 135.10 | 140.95 | 140.95 | 2.58% | 20,069 |
| Sep 3, 2026 | 139.90 | 139.90 | 136.60 | 137.40 | 137.40 | -0.33% | 3,509 |
| Sep 2, 2026 | 137.45 | 139.40 | 136.85 | 137.85 | 137.85 | 0.29% | 7,784 |
| Sep 1, 2026 | 139.80 | 140.50 | 136.80 | 137.45 | 137.45 | 0.48% | 3,822 |
| Aug 31, 2026 | 141.95 | 141.95 | 136.25 | 136.80 | 136.80 | -1.41% | 4,264 |
| Aug 28, 2026 | 136.75 | 139.60 | 134.00 | 138.75 | 138.75 | 1.80% | 7,041 |
| Aug 27, 2026 | 141.00 | 141.00 | 135.00 | 136.30 | 136.30 | -2.75% | 5,806 |
| Aug 26, 2026 | 139.20 | 142.70 | 139.20 | 140.15 | 140.15 | - | 3,880 |
| Aug 25, 2026 | 141.85 | 141.90 | 139.30 | 140.15 | 140.15 | -0.21% | 2,821 |
| Aug 24, 2026 | 143.40 | 144.00 | 139.15 | 140.45 | 140.45 | -1.89% | 11,059 |
| Aug 21, 2026 | 142.95 | 143.85 | 141.75 | 143.15 | 143.15 | 1.38% | 4,589 |
| Aug 20, 2026 | 139.00 | 143.50 | 139.00 | 141.20 | 141.20 | 0.57% | 13,372 |
| Aug 19, 2026 | 144.70 | 144.70 | 140.00 | 140.40 | 140.40 | -2.74% | 7,733 |
| Aug 18, 2026 | 151.75 | 151.75 | 143.20 | 144.35 | 144.35 | -2.96% | 5,984 |
| Aug 17, 2026 | 149.00 | 152.00 | 145.05 | 148.75 | 148.75 | -1.20% | 10,749 |
| Aug 14, 2026 | 151.00 | 151.50 | 148.15 | 150.55 | 150.55 | 0.94% | 1,233 |
| Aug 13, 2026 | 149.10 | 152.00 | 148.50 | 149.15 | 149.15 | 0.64% | 1,452 |
| Aug 12, 2026 | 154.40 | 154.40 | 146.00 | 148.20 | 148.20 | -2.37% | 8,756 |
| Aug 11, 2026 | 151.10 | 152.70 | 149.30 | 151.80 | 151.80 | 0.03% | 5,899 |
| Aug 10, 2026 | 157.95 | 157.95 | 151.20 | 151.75 | 151.75 | -1.52% | 2,001 |
| Aug 7, 2026 | 154.00 | 156.85 | 152.10 | 154.10 | 154.10 | -0.87% | 3,150 |
| Aug 6, 2026 | 157.25 | 157.65 | 154.05 | 155.45 | 155.45 | -0.10% | 3,195 |
| Aug 5, 2026 | 158.00 | 159.35 | 155.00 | 155.60 | 155.60 | -1.27% | 4,456 |
| Aug 4, 2026 | 159.20 | 160.85 | 155.55 | 157.60 | 157.60 | -1.50% | 4,893 |
| Aug 3, 2026 | 151.80 | 160.95 | 151.80 | 160.00 | 160.00 | 4.37% | 7,555 |
| Jul 31, 2026 | 153.60 | 156.40 | 150.55 | 153.30 | 153.30 | -3.10% | 7,311 |
| Jul 30, 2026 | 158.00 | 160.00 | 153.10 | 158.20 | 158.20 | -1.09% | 2,923 |
| Jul 29, 2026 | 154.80 | 161.80 | 154.80 | 159.95 | 159.95 | 1.72% | 4,534 |
| Jul 28, 2026 | 154.10 | 161.70 | 154.10 | 157.25 | 157.25 | 1.45% | 31,356 |