Quick Heal Technologies Limited (BOM:539678)
India · Delayed Price · Currency is INR 143.15
+1.95 (1.38%)
At close: Aug 21, 2026
BOM:539678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 153.70 | 159.90 | 153.00 | 155.00 | 155.00 | 0.88% | 5,269 |
| Jul 24, 2026 | 153.00 | 154.95 | 148.15 | 153.65 | 153.65 | -0.55% | 8,237 |
| Jul 23, 2026 | 157.30 | 158.85 | 153.70 | 154.50 | 154.50 | -1.72% | 2,450 |
| Jul 22, 2026 | 157.85 | 159.00 | 153.20 | 157.20 | 157.20 | -0.69% | 7,089 |
| Jul 21, 2026 | 157.80 | 162.50 | 156.10 | 158.30 | 158.30 | -2.22% | 9,136 |
| Jul 20, 2026 | 166.90 | 166.90 | 155.05 | 161.90 | 161.90 | -0.28% | 11,965 |
| Jul 17, 2026 | 168.50 | 168.50 | 161.50 | 162.35 | 162.35 | -1.19% | 4,309 |
| Jul 16, 2026 | 166.90 | 168.00 | 162.15 | 164.30 | 164.30 | -1.53% | 5,518 |
| Jul 15, 2026 | 169.75 | 170.30 | 164.40 | 166.85 | 166.85 | -0.06% | 4,308 |
| Jul 14, 2026 | 167.70 | 170.00 | 166.70 | 166.95 | 166.95 | -0.45% | 2,131 |
| Jul 13, 2026 | 166.90 | 172.65 | 163.55 | 167.70 | 167.70 | 0.06% | 4,591 |
| Jul 10, 2026 | 166.70 | 171.70 | 165.40 | 167.60 | 167.60 | 0.54% | 18,391 |
| Jul 9, 2026 | 166.90 | 169.30 | 166.20 | 166.70 | 166.70 | 1.31% | 3,790 |
| Jul 8, 2026 | 168.00 | 172.85 | 162.20 | 164.55 | 164.55 | -3.21% | 9,553 |
| Jul 7, 2026 | 170.50 | 173.80 | 168.25 | 170.00 | 170.00 | -0.76% | 2,841 |
| Jul 6, 2026 | 169.60 | 174.60 | 169.60 | 171.30 | 171.30 | 0.06% | 4,512 |
| Jul 3, 2026 | 173.80 | 175.95 | 170.70 | 171.20 | 171.20 | -1.50% | 9,672 |
| Jul 2, 2026 | 173.10 | 174.00 | 168.50 | 173.80 | 173.80 | 1.25% | 6,139 |
| Jul 1, 2026 | 171.30 | 174.90 | 170.00 | 171.65 | 171.65 | -0.44% | 3,759 |
| Jun 30, 2026 | 172.15 | 179.40 | 170.10 | 172.40 | 172.40 | -1.37% | 4,138 |
| Jun 29, 2026 | 180.40 | 180.40 | 172.70 | 174.80 | 174.80 | -0.94% | 6,347 |
| Jun 25, 2026 | 176.25 | 180.00 | 175.00 | 176.45 | 176.45 | 0.11% | 12,061 |
| Jun 24, 2026 | 179.95 | 179.95 | 175.00 | 176.25 | 176.25 | -0.17% | 1,908 |
| Jun 23, 2026 | 181.00 | 181.00 | 176.40 | 176.55 | 176.55 | -1.92% | 5,754 |
| Jun 22, 2026 | 178.60 | 181.00 | 175.10 | 180.00 | 180.00 | 1.44% | 8,891 |
| Jun 19, 2026 | 183.00 | 183.00 | 175.00 | 177.45 | 177.45 | -2.82% | 14,338 |
| Jun 18, 2026 | 170.30 | 182.60 | 170.30 | 182.60 | 182.60 | 4.97% | 31,704 |
| Jun 17, 2026 | 172.00 | 175.90 | 171.95 | 173.95 | 173.95 | -0.17% | 12,027 |
| Jun 16, 2026 | 178.90 | 178.90 | 172.40 | 174.25 | 174.25 | 0.03% | 6,648 |
| Jun 15, 2026 | 174.50 | 177.00 | 172.00 | 174.20 | 174.20 | 3.26% | 6,000 |
| Jun 12, 2026 | 167.00 | 172.00 | 165.15 | 168.70 | 168.70 | 1.11% | 18,209 |