Quess Corp Limited (BOM:539978)
India · Delayed Price · Currency is INR 196.20
+2.70 (1.40%)
At close: Apr 21, 2026
BOM:539978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 195.80 | 197.45 | 193.80 | 196.20 | 196.20 | 1.40% | 3,157 |
| Apr 20, 2026 | 200.25 | 200.50 | 192.65 | 193.50 | 193.50 | -1.83% | 9,731 |
| Apr 17, 2026 | 196.05 | 200.00 | 196.05 | 197.10 | 197.10 | 0.54% | 9,186 |
| Apr 16, 2026 | 198.75 | 199.10 | 195.05 | 196.05 | 196.05 | 0.51% | 7,328 |
| Apr 15, 2026 | 192.00 | 196.80 | 192.00 | 195.05 | 195.05 | 2.20% | 5,438 |
| Apr 13, 2026 | 193.00 | 193.50 | 185.00 | 190.85 | 190.85 | -1.11% | 11,920 |
| Apr 10, 2026 | 191.60 | 195.00 | 189.45 | 193.00 | 193.00 | 1.98% | 14,568 |
| Apr 9, 2026 | 191.50 | 194.05 | 188.00 | 189.25 | 189.25 | 0.21% | 19,043 |
| Apr 8, 2026 | 187.25 | 192.00 | 185.95 | 188.85 | 188.85 | 2.89% | 9,362 |
| Apr 7, 2026 | 178.70 | 185.90 | 178.70 | 183.55 | 183.55 | 2.97% | 8,526 |
| Apr 6, 2026 | 182.10 | 182.10 | 176.55 | 178.25 | 178.25 | -0.14% | 12,539 |
| Apr 2, 2026 | 174.00 | 180.00 | 170.10 | 178.50 | 178.50 | 1.36% | 9,418 |
| Apr 1, 2026 | 179.95 | 179.95 | 170.55 | 176.10 | 176.10 | 4.29% | 9,433 |
| Mar 30, 2026 | 171.00 | 176.05 | 166.05 | 168.85 | 168.85 | -2.68% | 12,200 |
| Mar 27, 2026 | 176.05 | 176.05 | 172.50 | 173.50 | 173.50 | -1.67% | 15,354 |
| Mar 25, 2026 | 176.50 | 179.40 | 175.65 | 176.45 | 176.45 | 0.63% | 6,003 |
| Mar 24, 2026 | 170.15 | 177.00 | 170.00 | 175.35 | 175.35 | 3.06% | 10,444 |
| Mar 23, 2026 | 173.95 | 174.85 | 168.00 | 170.15 | 170.15 | -4.11% | 50,030 |
| Mar 20, 2026 | 180.05 | 182.10 | 176.10 | 177.45 | 177.45 | -0.78% | 12,944 |
| Mar 19, 2026 | 179.05 | 180.80 | 178.00 | 178.85 | 178.85 | -2.03% | 9,362 |
| Mar 18, 2026 | 175.45 | 186.80 | 175.35 | 182.55 | 182.55 | 4.02% | 20,035 |
| Mar 17, 2026 | 175.10 | 176.65 | 173.85 | 175.50 | 175.50 | 0.29% | 8,351 |
| Mar 16, 2026 | 181.70 | 181.70 | 173.95 | 175.00 | 175.00 | -3.55% | 25,594 |
| Mar 13, 2026 | 188.00 | 188.80 | 180.00 | 181.45 | 181.45 | -4.50% | 15,045 |
| Mar 12, 2026 | 192.05 | 194.30 | 187.00 | 190.00 | 190.00 | -1.58% | 5,263 |
| Mar 11, 2026 | 185.30 | 194.65 | 185.30 | 193.05 | 193.05 | 1.90% | 20,989 |
| Mar 10, 2026 | 186.05 | 189.85 | 185.80 | 189.45 | 189.45 | 2.52% | 5,060 |
| Mar 9, 2026 | 187.05 | 188.65 | 182.05 | 184.80 | 184.80 | -2.71% | 20,336 |
| Mar 6, 2026 | 190.90 | 191.85 | 189.05 | 189.95 | 189.95 | -0.65% | 4,595 |
| Mar 5, 2026 | 187.65 | 191.90 | 187.65 | 191.20 | 191.20 | 1.62% | 12,788 |
| Mar 4, 2026 | 191.20 | 191.85 | 187.85 | 188.15 | 188.15 | -1.62% | 32,706 |
| Mar 2, 2026 | 187.05 | 194.10 | 187.05 | 191.25 | 191.25 | -2.17% | 12,315 |
| Feb 27, 2026 | 211.60 | 224.00 | 192.00 | 195.50 | 195.50 | 0.98% | 3,302 |
| Feb 26, 2026 | 195.05 | 201.75 | 192.85 | 193.60 | 193.60 | -1.73% | 12,555 |
| Feb 25, 2026 | 199.85 | 201.00 | 195.30 | 197.00 | 197.00 | -1.43% | 8,375 |
| Feb 24, 2026 | 200.45 | 200.80 | 197.95 | 199.85 | 199.85 | -1.75% | 3,559 |
| Feb 23, 2026 | 204.00 | 204.00 | 200.30 | 203.40 | 203.40 | 0.52% | 5,413 |
| Feb 20, 2026 | 204.10 | 204.20 | 200.85 | 202.35 | 202.35 | -1.51% | 482,825 |
| Feb 19, 2026 | 205.00 | 207.75 | 204.50 | 205.45 | 205.45 | -1.13% | 3,667 |
| Feb 18, 2026 | 208.00 | 208.50 | 205.85 | 207.80 | 207.80 | 0.05% | 4,628 |
| Feb 17, 2026 | 206.45 | 208.00 | 205.40 | 207.70 | 207.70 | 0.48% | 1,696 |
| Feb 16, 2026 | 202.80 | 208.00 | 202.50 | 206.70 | 206.70 | 0.63% | 4,660 |
| 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 |