Kwality Pharmaceuticals Limited (BOM:539997)
India · Delayed Price · Currency is INR 1,109.85
-19.35 (-1.71%)
At close: Jan 23, 2026
Kwality Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,129.95 | 1,160.00 | 1,096.70 | 1,109.85 | 1,109.85 | -1.71% | 8,829 |
| Jan 22, 2026 | 1,106.35 | 1,135.00 | 1,087.90 | 1,129.20 | 1,129.20 | 4.43% | 25,490 |
| Jan 21, 2026 | 1,073.00 | 1,093.20 | 1,040.10 | 1,081.30 | 1,081.30 | 0.73% | 13,797 |
| Jan 20, 2026 | 1,080.00 | 1,090.00 | 1,040.10 | 1,073.45 | 1,073.45 | -0.03% | 24,776 |
| Jan 19, 2026 | 1,092.85 | 1,116.00 | 1,041.60 | 1,073.75 | 1,073.75 | -1.72% | 11,846 |
| Jan 16, 2026 | 1,080.00 | 1,118.00 | 1,079.95 | 1,092.50 | 1,092.50 | 2.19% | 6,540 |
| Jan 14, 2026 | 1,060.00 | 1,080.00 | 1,020.00 | 1,069.05 | 1,069.05 | 1.03% | 4,368 |
| Jan 13, 2026 | 1,084.05 | 1,119.80 | 1,042.35 | 1,058.10 | 1,058.10 | -3.39% | 8,182 |
| Jan 12, 2026 | 1,154.05 | 1,177.75 | 1,077.85 | 1,095.25 | 1,095.25 | -5.04% | 28,060 |
| Jan 9, 2026 | 1,093.55 | 1,160.00 | 1,093.55 | 1,153.35 | 1,153.35 | 5.58% | 143,386 |
| Jan 8, 2026 | 1,126.05 | 1,127.10 | 1,063.35 | 1,092.35 | 1,092.35 | -3.02% | 13,135 |
| Jan 7, 2026 | 1,184.70 | 1,184.70 | 1,115.00 | 1,126.40 | 1,126.40 | -4.19% | 22,557 |
| Jan 6, 2026 | 1,111.90 | 1,188.00 | 1,100.00 | 1,175.70 | 1,175.70 | 6.89% | 45,394 |
| Jan 5, 2026 | 1,104.00 | 1,128.00 | 1,060.15 | 1,099.90 | 1,099.90 | -0.44% | 11,760 |
| Jan 2, 2026 | 1,129.95 | 1,129.95 | 1,101.00 | 1,104.75 | 1,104.75 | -1.90% | 4,599 |
| Jan 1, 2026 | 1,120.00 | 1,143.95 | 1,103.05 | 1,126.20 | 1,126.20 | 1.61% | 6,464 |
| Dec 31, 2025 | 1,110.00 | 1,126.00 | 1,097.00 | 1,108.35 | 1,108.35 | 0.33% | 10,708 |
| Dec 30, 2025 | 1,136.30 | 1,154.00 | 1,080.00 | 1,104.65 | 1,104.65 | -2.79% | 11,582 |
| Dec 29, 2025 | 1,101.45 | 1,200.00 | 1,057.45 | 1,136.30 | 1,136.30 | 3.16% | 15,291 |
| Dec 26, 2025 | 1,193.00 | 1,196.25 | 1,091.25 | 1,101.45 | 1,101.45 | -5.19% | 28,808 |
| Dec 24, 2025 | 1,134.00 | 1,178.95 | 1,133.85 | 1,161.70 | 1,161.70 | 2.97% | 31,196 |
| Dec 23, 2025 | 1,059.95 | 1,148.30 | 1,051.10 | 1,128.15 | 1,128.15 | 7.33% | 49,040 |
| Dec 22, 2025 | 1,032.25 | 1,059.00 | 1,032.25 | 1,051.10 | 1,051.10 | 2.40% | 14,738 |
| Dec 19, 2025 | 1,002.00 | 1,049.00 | 1,002.00 | 1,026.45 | 1,026.45 | 2.71% | 16,571 |
| Dec 18, 2025 | 937.00 | 1,028.00 | 937.00 | 999.40 | 999.40 | 4.90% | 30,193 |
| Dec 17, 2025 | 922.00 | 974.90 | 900.00 | 952.75 | 952.75 | 2.36% | 15,904 |
| Dec 16, 2025 | 944.15 | 966.85 | 925.25 | 930.75 | 930.75 | -1.42% | 3,973 |
| Dec 15, 2025 | 976.00 | 976.00 | 940.00 | 944.15 | 944.15 | -2.20% | 8,351 |
| Dec 12, 2025 | 940.00 | 976.40 | 939.00 | 965.35 | 965.35 | 1.17% | 10,833 |
| Dec 11, 2025 | 910.00 | 965.00 | 895.25 | 954.20 | 954.20 | 6.46% | 15,318 |
| Dec 10, 2025 | 880.00 | 919.95 | 880.00 | 896.30 | 896.30 | -0.32% | 8,289 |
| Dec 9, 2025 | 871.35 | 918.00 | 865.05 | 899.15 | 899.15 | 3.19% | 8,820 |
| Dec 8, 2025 | 909.00 | 909.00 | 851.95 | 871.35 | 871.35 | -2.72% | 10,344 |
| Dec 5, 2025 | 897.95 | 909.90 | 880.00 | 895.70 | 895.70 | 0.87% | 5,822 |
| Dec 4, 2025 | 910.20 | 916.95 | 885.15 | 888.00 | 888.00 | -1.95% | 6,584 |
| Dec 3, 2025 | 920.05 | 924.80 | 901.75 | 905.65 | 905.65 | -1.75% | 4,034 |
| Dec 2, 2025 | 915.05 | 930.90 | 910.00 | 921.75 | 921.75 | -0.18% | 8,304 |
| Dec 1, 2025 | 929.00 | 960.00 | 916.00 | 923.40 | 923.40 | -0.86% | 13,851 |
| Nov 28, 2025 | 923.95 | 945.05 | 913.00 | 931.45 | 931.45 | 0.95% | 4,533 |
| Nov 27, 2025 | 900.00 | 929.80 | 900.00 | 922.65 | 922.65 | 1.59% | 5,564 |
| Nov 26, 2025 | 908.95 | 910.95 | 888.00 | 908.20 | 908.20 | 1.18% | 4,678 |
| Nov 25, 2025 | 900.00 | 914.95 | 890.10 | 897.60 | 897.60 | -0.06% | 3,717 |
| Nov 24, 2025 | 944.10 | 951.20 | 890.00 | 898.15 | 898.15 | -4.87% | 10,827 |
| Nov 21, 2025 | 941.00 | 959.35 | 922.35 | 944.10 | 944.10 | -1.09% | 8,185 |
| Nov 20, 2025 | 946.00 | 964.90 | 946.00 | 954.50 | 954.50 | 0.09% | 10,950 |
| Nov 19, 2025 | 968.85 | 968.85 | 938.10 | 953.65 | 953.65 | - | 6,207 |
| Nov 18, 2025 | 950.05 | 967.80 | 938.25 | 953.65 | 953.65 | 0.35% | 4,797 |
| Nov 17, 2025 | 978.60 | 978.60 | 942.10 | 950.35 | 950.35 | -0.76% | 13,483 |
| Nov 14, 2025 | 982.70 | 997.00 | 925.00 | 957.65 | 957.65 | -1.42% | 38,997 |
| Nov 13, 2025 | 865.20 | 1,010.45 | 865.20 | 971.40 | 971.40 | 10.24% | 60,692 |