Quess Corp Limited (BOM:539978)
India · Delayed Price · Currency is INR 205.40
-0.80 (-0.39%)
At close: Feb 13, 2026
Quess Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 205.95 | 207.25 | 200.50 | 205.40 | 205.40 | -0.39% | 7,200 |
| Feb 12, 2026 | 208.95 | 208.95 | 205.25 | 206.20 | 206.20 | -1.83% | 3,441 |
| Feb 11, 2026 | 214.00 | 214.00 | 208.90 | 210.05 | 210.05 | -3.23% | 13,411 |
| Feb 10, 2026 | 208.05 | 220.20 | 208.05 | 217.05 | 217.05 | 2.94% | 19,912 |
| Feb 9, 2026 | 209.50 | 213.85 | 208.20 | 210.85 | 210.85 | 0.57% | 15,794 |
| Feb 6, 2026 | 213.05 | 213.05 | 207.95 | 209.65 | 209.65 | -4.25% | 11,192 |
| Feb 5, 2026 | 215.20 | 219.75 | 215.20 | 218.95 | 213.95 | 0.55% | 12,893 |
| Feb 4, 2026 | 214.95 | 218.80 | 208.05 | 217.75 | 212.78 | 3.15% | 19,616 |
| Feb 3, 2026 | 213.10 | 213.25 | 209.10 | 211.10 | 206.28 | 1.05% | 11,899 |
| Feb 2, 2026 | 212.05 | 212.05 | 202.85 | 208.90 | 204.13 | -0.50% | 10,382 |
| Feb 1, 2026 | 209.40 | 214.45 | 206.20 | 209.95 | 205.16 | 0.86% | 12,750 |
| Jan 30, 2026 | 205.55 | 210.45 | 202.10 | 208.15 | 203.40 | 1.64% | 11,499 |
| Jan 29, 2026 | 204.60 | 212.60 | 198.45 | 204.80 | 200.12 | 1.31% | 21,402 |
| Jan 28, 2026 | 194.55 | 202.35 | 194.55 | 202.15 | 197.53 | 3.91% | 9,223 |
| Jan 27, 2026 | 196.00 | 196.95 | 191.00 | 194.55 | 190.11 | -0.69% | 10,141 |
| Jan 23, 2026 | 198.10 | 201.25 | 194.00 | 195.90 | 191.43 | -2.12% | 19,243 |
| Jan 22, 2026 | 195.10 | 202.15 | 195.10 | 200.15 | 195.58 | 1.52% | 5,747 |
| Jan 21, 2026 | 196.00 | 200.65 | 195.65 | 197.15 | 192.65 | -0.85% | 12,133 |
| Jan 20, 2026 | 202.80 | 204.90 | 197.25 | 198.85 | 194.31 | -3.14% | 23,452 |
| Jan 19, 2026 | 205.75 | 206.25 | 203.10 | 205.30 | 200.61 | -0.39% | 4,989 |
| Jan 16, 2026 | 212.00 | 212.00 | 205.60 | 206.10 | 201.39 | -2.44% | 9,160 |
| Jan 14, 2026 | 214.15 | 214.65 | 210.40 | 211.25 | 206.43 | -0.87% | 15,214 |
| Jan 13, 2026 | 210.05 | 214.20 | 210.00 | 213.10 | 208.23 | 0.40% | 4,242 |
| Jan 12, 2026 | 211.55 | 212.95 | 207.80 | 212.25 | 207.40 | -0.35% | 13,162 |
| Jan 9, 2026 | 217.65 | 217.65 | 211.50 | 213.00 | 208.14 | -2.07% | 8,683 |
| Jan 8, 2026 | 221.95 | 221.95 | 216.30 | 217.50 | 212.53 | -1.58% | 12,172 |
| Jan 7, 2026 | 217.85 | 222.85 | 216.20 | 221.00 | 215.95 | 1.01% | 32,038 |
| Jan 6, 2026 | 212.00 | 219.50 | 211.30 | 218.80 | 213.80 | 2.92% | 24,070 |
| Jan 5, 2026 | 215.20 | 215.70 | 210.15 | 212.60 | 207.75 | -1.12% | 7,184 |
| Jan 2, 2026 | 208.25 | 215.80 | 205.05 | 215.00 | 210.09 | 3.07% | 8,855 |
| Jan 1, 2026 | 207.20 | 208.95 | 206.10 | 208.60 | 203.84 | 1.43% | 6,400 |
| Dec 31, 2025 | 209.85 | 210.05 | 205.30 | 205.65 | 200.95 | -2.49% | 8,214 |
| Dec 30, 2025 | 212.30 | 212.30 | 208.30 | 210.90 | 206.08 | 0.33% | 5,907 |
| Dec 29, 2025 | 212.05 | 213.00 | 209.50 | 210.20 | 205.40 | -0.97% | 4,534 |
| Dec 26, 2025 | 217.00 | 217.45 | 212.00 | 212.25 | 207.40 | -2.30% | 11,452 |
| Dec 24, 2025 | 215.00 | 220.30 | 214.00 | 217.25 | 212.29 | 1.90% | 19,811 |
| Dec 23, 2025 | 214.75 | 214.75 | 208.80 | 213.20 | 208.33 | 0.33% | 13,025 |
| Dec 22, 2025 | 209.30 | 213.65 | 208.20 | 212.50 | 207.65 | 1.72% | 7,691 |
| Dec 19, 2025 | 203.75 | 210.80 | 203.75 | 208.90 | 204.13 | 2.18% | 20,641 |
| Dec 18, 2025 | 203.00 | 207.20 | 200.90 | 204.45 | 199.78 | -0.41% | 9,410 |
| Dec 17, 2025 | 212.80 | 212.80 | 203.45 | 205.30 | 200.61 | -2.05% | 6,764 |
| Dec 16, 2025 | 210.55 | 213.20 | 208.70 | 209.60 | 204.81 | -0.45% | 5,803 |
| Dec 15, 2025 | 208.00 | 211.10 | 206.80 | 210.55 | 205.74 | 0.55% | 16,327 |
| Dec 12, 2025 | 209.00 | 211.45 | 207.00 | 209.40 | 204.62 | 0.58% | 9,661 |
| Dec 11, 2025 | 205.10 | 209.65 | 204.95 | 208.20 | 203.45 | -0.14% | 4,707 |
| Dec 10, 2025 | 210.00 | 210.00 | 205.95 | 208.50 | 203.74 | 0.39% | 7,022 |
| Dec 9, 2025 | 204.00 | 208.80 | 198.05 | 207.70 | 202.96 | 1.59% | 16,671 |
| Dec 8, 2025 | 202.30 | 205.95 | 198.00 | 204.45 | 199.78 | 1.26% | 18,806 |
| Dec 5, 2025 | 212.00 | 212.00 | 200.25 | 201.90 | 197.29 | -1.32% | 15,682 |
| Dec 4, 2025 | 208.50 | 209.95 | 204.10 | 204.60 | 199.93 | -1.33% | 22,357 |