Quess Corp Limited (BOM:539978)
India · Delayed Price · Currency is INR 238.15
+0.15 (0.06%)
At close: Oct 16, 2025
Quess Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 263.70 | 265.30 | 260.90 | 261.35 | 261.35 | -0.74% | 9,508 |
| Sep 22, 2025 | 267.25 | 268.80 | 262.05 | 263.30 | 263.30 | -1.48% | 11,573 |
| Sep 19, 2025 | 277.40 | 277.40 | 263.20 | 267.25 | 267.25 | -1.94% | 19,885 |
| Sep 18, 2025 | 278.75 | 278.75 | 272.10 | 272.55 | 272.55 | -1.09% | 16,996 |
| Sep 17, 2025 | 266.45 | 276.80 | 264.30 | 275.55 | 275.55 | 3.59% | 54,965 |
| Sep 16, 2025 | 266.00 | 268.00 | 264.40 | 266.00 | 266.00 | 0.28% | 11,284 |
| Sep 15, 2025 | 264.95 | 266.15 | 263.45 | 265.25 | 265.25 | 0.30% | 10,945 |
| Sep 12, 2025 | 271.90 | 271.90 | 263.80 | 264.45 | 264.45 | -0.15% | 9,756 |
| Sep 11, 2025 | 265.00 | 266.70 | 264.05 | 264.85 | 264.85 | -0.11% | 14,411 |
| Sep 10, 2025 | 265.00 | 269.45 | 263.20 | 265.15 | 265.15 | 0.11% | 17,224 |
| Sep 9, 2025 | 261.05 | 268.20 | 261.05 | 264.85 | 264.85 | 0.97% | 9,520 |
| Sep 8, 2025 | 268.95 | 268.95 | 260.45 | 262.30 | 262.30 | -0.98% | 20,479 |
| Sep 5, 2025 | 269.60 | 270.45 | 263.45 | 264.90 | 264.90 | -1.74% | 15,967 |
| Sep 4, 2025 | 272.00 | 273.95 | 268.00 | 269.60 | 269.60 | -0.28% | 12,008 |
| Sep 3, 2025 | 272.95 | 274.80 | 268.50 | 270.35 | 270.35 | -0.97% | 10,586 |
| Sep 2, 2025 | 268.95 | 276.40 | 268.95 | 273.00 | 273.00 | 1.39% | 8,939 |
| Sep 1, 2025 | 267.65 | 271.75 | 267.20 | 269.25 | 269.25 | 0.60% | 12,999 |
| Aug 29, 2025 | 265.30 | 268.70 | 262.80 | 267.65 | 267.65 | 0.87% | 16,493 |
| Aug 28, 2025 | 266.30 | 268.60 | 264.05 | 265.35 | 265.35 | -0.49% | 18,506 |
| Aug 26, 2025 | 267.10 | 272.20 | 265.65 | 266.65 | 266.65 | -1.89% | 9,965 |
| Aug 25, 2025 | 272.05 | 275.75 | 270.00 | 271.80 | 271.80 | -0.31% | 16,151 |
| Aug 22, 2025 | 272.35 | 277.50 | 269.80 | 272.65 | 272.65 | 0.39% | 13,255 |
| Aug 21, 2025 | 270.75 | 275.95 | 270.75 | 271.60 | 271.60 | 0.43% | 20,418 |
| Aug 20, 2025 | 274.95 | 274.95 | 268.25 | 270.45 | 270.45 | -0.13% | 10,882 |
| Aug 19, 2025 | 266.20 | 271.00 | 265.55 | 270.80 | 270.80 | 1.54% | 13,411 |
| Aug 18, 2025 | 270.00 | 271.05 | 263.05 | 266.70 | 266.70 | 0.13% | 21,388 |
| Aug 14, 2025 | 268.65 | 270.85 | 265.00 | 266.35 | 266.35 | -0.58% | 17,633 |
| Aug 13, 2025 | 273.05 | 273.45 | 267.15 | 267.90 | 267.90 | -2.92% | 16,900 |
| Aug 12, 2025 | 270.00 | 279.00 | 269.10 | 275.95 | 275.95 | 2.45% | 28,724 |
| Aug 11, 2025 | 267.05 | 271.60 | 263.00 | 269.35 | 269.35 | 0.52% | 30,783 |
| Aug 8, 2025 | 271.05 | 275.85 | 266.35 | 267.95 | 267.95 | -3.41% | 25,992 |
| Aug 7, 2025 | 275.40 | 283.00 | 273.65 | 277.40 | 271.40 | -1.49% | 17,518 |
| Aug 6, 2025 | 285.25 | 286.85 | 277.25 | 281.60 | 275.51 | -1.19% | 41,199 |