Quess Corp Limited (BOM:539978)
India · Delayed Price · Currency is INR 328.35
-5.90 (-1.77%)
At close: Oct 7, 2026
BOM:539978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 338.60 | 343.25 | 326.10 | 328.35 | 328.35 | -1.77% | 9,245 |
| Oct 6, 2026 | 342.55 | 345.00 | 332.25 | 334.25 | 334.25 | -2.28% | 14,666 |
| Oct 5, 2026 | 336.30 | 345.50 | 335.85 | 342.05 | 342.05 | 2.09% | 9,262 |
| Oct 1, 2026 | 331.35 | 340.10 | 328.45 | 335.05 | 335.05 | 0.06% | 25,502 |
| Sep 30, 2026 | 342.00 | 345.35 | 332.15 | 334.85 | 334.85 | -2.15% | 28,976 |
| Sep 29, 2026 | 338.85 | 343.25 | 335.60 | 342.20 | 342.20 | 0.35% | 13,368 |
| Sep 28, 2026 | 338.65 | 349.75 | 335.85 | 341.00 | 341.00 | -0.03% | 29,239 |
| Sep 25, 2026 | 351.00 | 351.00 | 329.85 | 341.10 | 341.10 | -3.29% | 41,505 |
| Sep 24, 2026 | 352.10 | 360.55 | 345.85 | 352.70 | 352.70 | -1.74% | 20,128 |
| Sep 23, 2026 | 361.00 | 364.20 | 356.85 | 358.95 | 358.95 | -0.40% | 11,297 |
| Sep 22, 2026 | 359.65 | 372.70 | 357.95 | 360.40 | 360.40 | -0.85% | 37,375 |
| Sep 21, 2026 | 351.85 | 369.25 | 349.70 | 363.50 | 363.50 | 3.65% | 32,251 |
| Sep 18, 2026 | 354.55 | 354.80 | 344.90 | 350.70 | 350.70 | -0.67% | 24,760 |
| Sep 17, 2026 | 339.95 | 355.00 | 338.10 | 353.05 | 353.05 | 3.14% | 17,777 |
| Sep 16, 2026 | 340.90 | 346.80 | 328.65 | 342.30 | 342.30 | 0.09% | 23,002 |
| Sep 15, 2026 | 346.80 | 358.95 | 341.00 | 342.00 | 342.00 | -2.29% | 41,022 |
| Sep 11, 2026 | 351.00 | 356.35 | 344.95 | 350.00 | 350.00 | -1.37% | 13,101 |
| Sep 10, 2026 | 358.55 | 359.90 | 349.55 | 354.85 | 354.85 | 0.08% | 17,363 |
| Sep 9, 2026 | 339.00 | 358.25 | 335.55 | 354.55 | 354.55 | 5.40% | 43,968 |
| Sep 8, 2026 | 340.00 | 347.50 | 324.00 | 336.40 | 336.40 | -0.97% | 43,970 |
| Sep 7, 2026 | 345.25 | 357.60 | 337.80 | 339.70 | 339.70 | -4.05% | 26,617 |
| Sep 4, 2026 | 363.40 | 363.40 | 343.60 | 354.05 | 354.05 | -3.40% | 39,690 |
| Sep 3, 2026 | 379.60 | 382.85 | 362.35 | 366.50 | 366.50 | -3.58% | 20,535 |
| Sep 2, 2026 | 383.50 | 383.50 | 363.65 | 380.10 | 380.10 | 0.45% | 22,233 |
| Sep 1, 2026 | 380.60 | 386.35 | 375.00 | 378.40 | 378.40 | -0.75% | 31,212 |
| Aug 31, 2026 | 373.00 | 385.00 | 365.75 | 381.25 | 381.25 | 2.43% | 64,413 |
| Aug 28, 2026 | 357.90 | 373.90 | 357.15 | 372.20 | 372.20 | 4.13% | 60,140 |
| Aug 27, 2026 | 373.00 | 374.05 | 355.95 | 357.45 | 357.45 | -3.52% | 59,521 |
| Aug 26, 2026 | 348.50 | 376.00 | 342.85 | 370.50 | 370.50 | 6.74% | 308,325 |
| Aug 25, 2026 | 336.50 | 347.90 | 336.50 | 347.10 | 347.10 | 2.65% | 27,307 |
| Aug 24, 2026 | 332.60 | 345.85 | 332.60 | 338.15 | 338.15 | 0.65% | 20,266 |
| 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 |