Quick Heal Technologies Limited (BOM:539678)
India · Delayed Price · Currency is INR 154.85
+17.70 (12.91%)
At close: Oct 30, 2026
BOM:539678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 135.85 | 162.50 | 135.85 | 154.85 | 154.85 | 12.91% | 382,336 |
| Oct 29, 2026 | 137.05 | 142.15 | 135.45 | 137.15 | 137.15 | -0.58% | 10,473 |
| Oct 28, 2026 | 137.30 | 140.95 | 135.40 | 137.95 | 137.95 | 0.55% | 7,439 |
| Oct 27, 2026 | 136.60 | 140.00 | 136.55 | 137.20 | 137.20 | 1.93% | 4,672 |
| Oct 26, 2026 | 140.95 | 141.40 | 134.00 | 134.60 | 134.60 | -2.39% | 7,896 |
| Oct 23, 2026 | 140.15 | 145.80 | 136.80 | 137.90 | 137.90 | -2.48% | 14,192 |
| Oct 22, 2026 | 143.05 | 145.65 | 139.90 | 141.40 | 141.40 | -0.49% | 9,897 |
| Oct 21, 2026 | 153.35 | 155.60 | 141.55 | 142.10 | 142.10 | -6.08% | 18,268 |
| Oct 19, 2026 | 150.40 | 156.00 | 148.20 | 151.30 | 151.30 | 1.78% | 14,011 |
| Oct 16, 2026 | 153.70 | 158.00 | 145.00 | 148.65 | 148.65 | 2.94% | 67,161 |
| Oct 15, 2026 | 153.40 | 155.20 | 142.60 | 144.40 | 144.40 | -5.31% | 41,270 |
| Oct 14, 2026 | 136.00 | 157.00 | 136.00 | 152.50 | 152.50 | 12.09% | 130,239 |
| Oct 13, 2026 | 135.90 | 136.55 | 134.50 | 136.05 | 136.05 | -0.26% | 6,571 |
| Oct 12, 2026 | 140.10 | 140.45 | 135.80 | 136.40 | 136.40 | -0.87% | 3,866 |
| Oct 9, 2026 | 131.25 | 142.00 | 131.25 | 137.60 | 137.60 | 0.40% | 9,567 |
| Oct 8, 2026 | 143.75 | 143.75 | 136.55 | 137.05 | 137.05 | -2.73% | 5,084 |
| 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 |