Skip to main content
logo
Quess Corp Limited (BOM:539978)
India flag India · Delayed Price · Currency is INR
211.00
-0.55 (-0.26%)
At close: Jun 3, 2026

BOM:539978 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026208.40215.00204.10211.55211.552.03%15,485
Jun 1, 2026214.25214.25203.40207.35207.35-0.98%16,816
May 29, 2026214.00216.00208.05209.40209.40-2.15%11,600
May 27, 2026205.00216.55204.60214.00214.004.34%32,722
May 26, 2026205.85208.45203.80205.10205.10-0.61%7,863
May 25, 2026206.45207.65203.90206.35206.351.95%8,760
May 22, 2026201.00204.25200.40202.40202.400.47%7,459
May 21, 2026203.55204.05200.50201.45201.45-0.32%6,677
May 20, 2026206.75206.75200.50202.10202.10-1.63%4,983
May 19, 2026198.40206.50198.40205.45205.452.75%11,566
May 18, 2026202.00202.50196.55199.95199.95-1.60%14,095
May 15, 2026206.90206.95202.45203.20203.20-1.86%3,858
May 14, 2026211.00211.00204.10207.05207.05-0.38%10,180
May 13, 2026209.90211.90206.95207.85207.85-0.57%12,173
May 12, 2026221.90222.45208.00209.05209.05-5.15%22,649
May 11, 2026221.00226.65216.80220.40220.40-1.28%20,027
May 8, 2026226.90230.35222.35223.25223.25-0.25%23,589
May 7, 2026223.05230.10220.30226.80223.801.70%51,238
May 6, 2026224.05225.00216.05223.00220.05-0.22%80,058
May 5, 2026219.95237.90216.70223.50220.545.67%663,207
May 4, 2026198.85216.85198.85211.50208.706.82%45,250
Apr 30, 2026203.95203.95197.00198.00195.38-2.61%11,991
Apr 29, 2026200.40205.00199.55203.30200.611.65%7,891
Apr 28, 2026200.75204.40198.95200.00197.350.53%15,150
Apr 27, 2026187.40201.00187.40198.95196.324.55%20,163
Apr 24, 2026193.00193.75188.00190.30187.78-1.50%5,342
Apr 23, 2026196.15198.35191.00193.20190.64-2.18%5,961
Apr 22, 2026197.60198.00195.00197.50194.890.66%4,053
Apr 21, 2026195.80197.45193.80196.20193.601.40%3,157
Apr 20, 2026200.25200.50192.65193.50190.94-1.83%9,731
Apr 17, 2026196.05200.00196.05197.10194.490.54%9,186
Apr 16, 2026198.75199.10195.05196.05193.460.51%7,328
Apr 15, 2026192.00196.80192.00195.05192.472.20%5,438
Apr 13, 2026193.00193.50185.00190.85188.33-1.11%11,920
Apr 10, 2026191.60195.00189.45193.00190.451.98%14,568
Apr 9, 2026191.50194.05188.00189.25186.750.21%19,043
Apr 8, 2026187.25192.00185.95188.85186.352.89%9,362
Apr 7, 2026178.70185.90178.70183.55181.122.97%8,526
Apr 6, 2026182.10182.10176.55178.25175.89-0.14%12,539
Apr 2, 2026174.00180.00170.10178.50176.141.36%9,418
Apr 1, 2026179.95179.95170.55176.10173.774.29%9,433
Mar 30, 2026171.00176.05166.05168.85166.62-2.68%12,200
Mar 27, 2026176.05176.05172.50173.50171.21-1.67%15,354
Mar 25, 2026176.50179.40175.65176.45174.120.63%6,003
Mar 24, 2026170.15177.00170.00175.35173.033.06%10,444
Mar 23, 2026173.95174.85168.00170.15167.90-4.11%50,030
Mar 20, 2026180.05182.10176.10177.45175.10-0.78%12,944
Mar 19, 2026179.05180.80178.00178.85176.48-2.03%9,362
Mar 18, 2026175.45186.80175.35182.55180.144.02%20,035
Mar 17, 2026175.10176.65173.85175.50173.180.29%8,351