Quess Corp Limited (BOM:539978)
India · Delayed Price · Currency is INR 201.90
-2.70 (-1.32%)
At close: Dec 5, 2025
Quess Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 212.00 | 212.00 | 200.25 | 201.90 | 201.90 | -1.32% | 15,682 |
| Dec 4, 2025 | 208.50 | 209.95 | 204.10 | 204.60 | 204.60 | -1.33% | 22,357 |
| Dec 3, 2025 | 207.15 | 210.70 | 206.55 | 207.35 | 207.35 | -0.96% | 11,128 |
| Dec 2, 2025 | 212.85 | 212.85 | 208.45 | 209.35 | 209.35 | -1.92% | 8,066 |
| Dec 1, 2025 | 216.25 | 216.50 | 212.75 | 213.45 | 213.45 | -0.49% | 6,888 |
| Nov 28, 2025 | 217.65 | 217.65 | 212.00 | 214.50 | 214.50 | 0.40% | 12,537 |
| Nov 27, 2025 | 222.65 | 222.65 | 212.85 | 213.65 | 213.65 | -0.30% | 12,899 |
| Nov 26, 2025 | 218.60 | 218.60 | 213.20 | 214.30 | 214.30 | -1.94% | 18,687 |
| Nov 25, 2025 | 211.25 | 221.15 | 211.00 | 218.55 | 218.55 | 3.48% | 38,606 |
| Nov 24, 2025 | 209.40 | 222.05 | 208.75 | 211.20 | 211.20 | 0.86% | 103,263 |
| Nov 21, 2025 | 215.75 | 216.00 | 208.50 | 209.40 | 209.40 | -3.06% | 15,769 |
| Nov 20, 2025 | 226.95 | 227.95 | 213.50 | 216.00 | 216.00 | -3.01% | 29,054 |
| Nov 19, 2025 | 210.90 | 224.80 | 207.85 | 222.70 | 222.70 | 5.60% | 69,132 |
| Nov 18, 2025 | 217.05 | 217.10 | 210.20 | 210.90 | 210.90 | -3.26% | 10,262 |
| Nov 17, 2025 | 212.15 | 218.60 | 210.10 | 218.00 | 218.00 | 2.76% | 19,744 |
| Nov 14, 2025 | 213.30 | 213.95 | 210.70 | 212.15 | 212.15 | -1.23% | 7,930 |
| Nov 13, 2025 | 229.95 | 229.95 | 214.15 | 214.80 | 214.80 | -2.12% | 26,626 |
| Nov 12, 2025 | 217.05 | 220.75 | 216.40 | 219.45 | 219.45 | 0.46% | 7,684 |
| Nov 11, 2025 | 224.00 | 224.00 | 218.05 | 218.45 | 218.45 | -2.41% | 9,503 |
| Nov 10, 2025 | 223.20 | 227.10 | 223.00 | 223.85 | 223.85 | -1.13% | 12,825 |
| Nov 7, 2025 | 223.20 | 227.10 | 220.55 | 226.40 | 226.40 | 1.37% | 8,896 |
| Nov 6, 2025 | 233.90 | 233.90 | 222.00 | 223.35 | 223.35 | -3.16% | 10,798 |
| Nov 4, 2025 | 236.05 | 236.05 | 228.80 | 230.65 | 230.65 | -1.89% | 11,324 |
| Nov 3, 2025 | 240.05 | 240.05 | 234.75 | 235.10 | 235.10 | -1.80% | 8,179 |
| Oct 31, 2025 | 247.75 | 247.75 | 238.70 | 239.40 | 239.40 | -2.50% | 11,468 |
| Oct 30, 2025 | 251.40 | 254.05 | 239.80 | 245.55 | 245.55 | -2.35% | 33,650 |
| Oct 29, 2025 | 248.05 | 252.80 | 245.20 | 251.45 | 251.45 | 2.34% | 26,818 |
| Oct 28, 2025 | 245.05 | 260.45 | 244.55 | 245.70 | 245.70 | 1.11% | 100,127 |
| Oct 27, 2025 | 235.50 | 245.00 | 235.25 | 243.00 | 243.00 | 3.18% | 18,731 |
| Oct 24, 2025 | 235.00 | 238.25 | 232.00 | 235.50 | 235.50 | 0.21% | 11,780 |
| Oct 23, 2025 | 242.10 | 242.10 | 234.50 | 235.00 | 235.00 | -1.71% | 13,939 |
| Oct 21, 2025 | 237.80 | 241.75 | 236.90 | 239.10 | 239.10 | 0.59% | 5,652 |
| Oct 20, 2025 | 242.90 | 242.90 | 232.25 | 237.70 | 237.70 | 1.73% | 3,410 |
| Oct 17, 2025 | 238.70 | 238.70 | 233.00 | 233.65 | 233.65 | -1.89% | 12,726 |
| Oct 16, 2025 | 238.00 | 240.15 | 237.30 | 238.15 | 238.15 | 0.06% | 9,063 |
| Oct 15, 2025 | 234.80 | 239.00 | 233.55 | 238.00 | 238.00 | 1.64% | 15,196 |
| Oct 14, 2025 | 241.55 | 241.55 | 233.25 | 234.15 | 234.15 | -1.72% | 6,963 |
| Oct 13, 2025 | 243.20 | 247.95 | 237.80 | 238.25 | 238.25 | -2.91% | 13,027 |
| Oct 10, 2025 | 237.85 | 245.90 | 237.80 | 245.40 | 245.40 | 3.20% | 11,272 |
| Oct 9, 2025 | 238.25 | 242.00 | 234.05 | 237.80 | 237.80 | -0.73% | 16,425 |
| Oct 8, 2025 | 248.50 | 250.20 | 239.00 | 239.55 | 239.55 | -3.58% | 20,408 |
| Oct 7, 2025 | 253.00 | 254.50 | 246.70 | 248.45 | 248.45 | -1.53% | 14,828 |
| Oct 6, 2025 | 257.35 | 259.85 | 250.25 | 252.30 | 252.30 | -1.87% | 7,939 |
| Oct 3, 2025 | 253.10 | 258.25 | 252.20 | 257.10 | 257.10 | 0.80% | 11,218 |
| Oct 1, 2025 | 255.05 | 259.00 | 250.25 | 255.05 | 255.05 | 0.06% | 33,073 |
| Sep 30, 2025 | 259.00 | 259.10 | 250.95 | 254.90 | 254.90 | -1.81% | 20,072 |
| Sep 29, 2025 | 255.00 | 265.70 | 250.70 | 259.60 | 259.60 | 3.02% | 18,205 |
| Sep 26, 2025 | 255.00 | 255.50 | 249.05 | 252.00 | 252.00 | -1.50% | 17,989 |
| Sep 25, 2025 | 257.00 | 259.10 | 255.00 | 255.85 | 255.85 | -0.79% | 27,339 |
| Sep 24, 2025 | 261.30 | 262.30 | 257.50 | 257.90 | 257.90 | -1.32% | 7,380 |