Quess Corp Limited (BOM:539978)
India · Delayed Price · Currency is INR 335.95
+0.15 (0.04%)
At close: Aug 21, 2026
BOM:539978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 341.50 | 344.00 | 334.50 | 335.95 | 335.95 | 0.04% | 14,297 |
| Aug 20, 2026 | 335.85 | 342.00 | 334.55 | 335.80 | 335.80 | -0.21% | 20,029 |
| Aug 19, 2026 | 334.00 | 337.60 | 329.80 | 336.50 | 336.50 | -0.09% | 13,144 |
| Aug 18, 2026 | 346.75 | 350.85 | 333.80 | 336.80 | 336.80 | -1.88% | 33,648 |
| Aug 17, 2026 | 333.00 | 344.90 | 329.65 | 343.25 | 343.25 | 1.43% | 27,021 |
| Aug 14, 2026 | 336.30 | 340.00 | 325.65 | 338.40 | 338.40 | 1.64% | 20,311 |
| Aug 13, 2026 | 333.55 | 336.25 | 328.55 | 332.95 | 332.95 | -0.34% | 12,767 |
| Aug 12, 2026 | 326.00 | 335.35 | 325.85 | 334.10 | 334.10 | 3.12% | 22,714 |
| Aug 11, 2026 | 322.45 | 333.60 | 322.45 | 324.00 | 324.00 | 0.02% | 44,161 |
| Aug 10, 2026 | 310.00 | 331.00 | 309.50 | 323.95 | 323.95 | 4.45% | 37,826 |
| Aug 7, 2026 | 313.05 | 313.45 | 304.05 | 310.15 | 310.15 | -0.91% | 29,180 |
| Aug 6, 2026 | 313.35 | 321.80 | 312.40 | 316.00 | 313.00 | 1.35% | 19,632 |
| Aug 5, 2026 | 325.00 | 327.00 | 306.60 | 311.80 | 308.84 | -3.74% | 24,039 |
| Aug 4, 2026 | 346.15 | 347.00 | 320.00 | 323.90 | 320.83 | -6.32% | 84,741 |
| Aug 3, 2026 | 338.95 | 349.30 | 331.80 | 345.75 | 342.47 | 3.98% | 102,383 |
| Jul 31, 2026 | 309.70 | 347.00 | 309.70 | 332.50 | 329.34 | 7.26% | 674,023 |
| Jul 30, 2026 | 314.95 | 319.70 | 301.45 | 310.00 | 307.06 | 0.86% | 107,939 |
| Jul 29, 2026 | 307.00 | 309.55 | 303.15 | 307.35 | 304.43 | 1.15% | 41,428 |
| Jul 28, 2026 | 294.55 | 310.00 | 294.50 | 303.85 | 300.97 | 2.72% | 27,521 |
| Jul 27, 2026 | 298.00 | 298.75 | 293.55 | 295.80 | 292.99 | 0.42% | 6,040 |
| Jul 24, 2026 | 300.40 | 300.40 | 291.65 | 294.55 | 291.75 | -1.19% | 11,267 |
| Jul 23, 2026 | 293.85 | 300.00 | 290.00 | 298.10 | 295.27 | 1.05% | 12,273 |
| Jul 22, 2026 | 299.00 | 299.00 | 292.05 | 295.00 | 292.20 | -1.54% | 4,208 |
| Jul 21, 2026 | 293.15 | 303.45 | 293.15 | 299.60 | 296.76 | 1.66% | 9,263 |
| Jul 20, 2026 | 291.90 | 297.15 | 291.25 | 294.70 | 291.90 | 1.25% | 12,411 |
| Jul 17, 2026 | 293.00 | 297.05 | 285.50 | 291.05 | 288.29 | -0.75% | 3,678 |
| Jul 16, 2026 | 296.00 | 298.80 | 290.85 | 293.25 | 290.47 | -0.14% | 4,380 |
| Jul 15, 2026 | 292.50 | 303.80 | 290.95 | 293.65 | 290.86 | 0.39% | 15,138 |
| Jul 14, 2026 | 295.60 | 301.95 | 291.75 | 292.50 | 289.72 | -1.73% | 11,314 |
| Jul 13, 2026 | 293.85 | 302.00 | 286.90 | 297.65 | 294.82 | 3.33% | 13,545 |
| Jul 10, 2026 | 304.95 | 304.95 | 286.25 | 288.05 | 285.32 | -1.94% | 13,518 |
| Jul 9, 2026 | 281.45 | 307.95 | 281.45 | 293.75 | 290.96 | 1.12% | 43,511 |
| Jul 8, 2026 | 295.00 | 305.60 | 286.50 | 290.50 | 287.74 | -2.94% | 66,163 |
| Jul 7, 2026 | 293.85 | 302.35 | 292.50 | 299.30 | 296.46 | 2.01% | 30,843 |
| Jul 6, 2026 | 295.00 | 295.00 | 288.05 | 293.40 | 290.61 | 0.91% | 21,342 |
| Jul 3, 2026 | 284.00 | 293.60 | 278.45 | 290.75 | 287.99 | 2.30% | 48,779 |
| Jul 2, 2026 | 268.80 | 288.75 | 268.80 | 284.20 | 281.50 | 4.03% | 73,503 |
| Jul 1, 2026 | 267.00 | 277.00 | 264.25 | 273.20 | 270.61 | 2.05% | 83,395 |
| Jun 30, 2026 | 250.75 | 270.00 | 240.65 | 267.70 | 265.16 | 8.01% | 139,768 |
| Jun 29, 2026 | 250.85 | 250.85 | 246.00 | 247.85 | 245.50 | -1.20% | 10,659 |
| Jun 25, 2026 | 252.00 | 253.50 | 248.15 | 250.85 | 248.47 | 0.28% | 15,480 |
| Jun 24, 2026 | 252.80 | 252.80 | 247.30 | 250.15 | 247.78 | -0.26% | 14,138 |
| Jun 23, 2026 | 243.05 | 254.35 | 243.05 | 250.80 | 248.42 | 2.08% | 48,997 |
| Jun 22, 2026 | 246.00 | 252.75 | 245.00 | 245.70 | 243.37 | -1.78% | 28,942 |
| Jun 19, 2026 | 247.50 | 252.60 | 246.90 | 250.15 | 247.78 | 0.04% | 44,517 |
| Jun 18, 2026 | 249.00 | 254.00 | 248.20 | 250.05 | 247.68 | 0.14% | 31,149 |
| Jun 17, 2026 | 250.30 | 251.75 | 246.25 | 249.70 | 247.33 | -0.24% | 35,837 |
| Jun 16, 2026 | 245.95 | 252.75 | 243.55 | 250.30 | 247.92 | 1.91% | 64,211 |
| Jun 15, 2026 | 246.00 | 249.15 | 242.85 | 245.60 | 243.27 | 0.64% | 50,607 |
| Jun 12, 2026 | 244.05 | 246.15 | 239.45 | 244.05 | 241.73 | 0.74% | 35,151 |