Kwality Pharmaceuticals Limited (BOM:539997)
India · Delayed Price · Currency is INR 1,512.85
+59.40 (4.09%)
At close: Mar 5, 2026
Kwality Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,510.00 | 1,510.00 | 1,410.05 | 1,453.45 | 1,453.45 | -4.02% | 30,916 |
| Mar 2, 2026 | 1,436.00 | 1,548.95 | 1,436.00 | 1,514.30 | 1,514.30 | -2.67% | 30,516 |
| Feb 27, 2026 | 1,464.00 | 1,599.00 | 1,464.00 | 1,555.85 | 1,555.85 | 6.24% | 89,428 |
| Feb 26, 2026 | 1,439.00 | 1,473.95 | 1,412.00 | 1,464.50 | 1,464.50 | 1.89% | 12,862 |
| Feb 25, 2026 | 1,336.00 | 1,489.00 | 1,336.00 | 1,437.40 | 1,437.40 | 7.32% | 63,731 |
| Feb 24, 2026 | 1,429.00 | 1,444.00 | 1,322.00 | 1,339.30 | 1,339.30 | -5.11% | 47,316 |
| Feb 23, 2026 | 1,457.00 | 1,478.95 | 1,400.00 | 1,411.40 | 1,411.40 | -0.93% | 19,046 |
| Feb 20, 2026 | 1,469.00 | 1,545.00 | 1,392.20 | 1,424.70 | 1,424.70 | -1.99% | 40,619 |
| Feb 19, 2026 | 1,450.00 | 1,496.95 | 1,421.60 | 1,453.65 | 1,453.65 | 0.07% | 25,661 |
| Feb 18, 2026 | 1,453.35 | 1,599.00 | 1,440.00 | 1,452.60 | 1,452.60 | -0.05% | 45,026 |
| Feb 17, 2026 | 1,414.95 | 1,480.00 | 1,362.00 | 1,453.35 | 1,453.35 | 2.26% | 46,200 |
| Feb 16, 2026 | 1,441.00 | 1,572.00 | 1,350.00 | 1,421.25 | 1,421.25 | -0.70% | 106,746 |
| Feb 13, 2026 | 1,388.00 | 1,456.00 | 1,321.10 | 1,431.20 | 1,431.20 | 5.08% | 182,350 |
| Feb 12, 2026 | 1,150.00 | 1,377.00 | 1,150.00 | 1,362.00 | 1,362.00 | 18.69% | 251,784 |
| Feb 11, 2026 | 1,148.00 | 1,154.95 | 1,131.05 | 1,147.50 | 1,147.50 | 0.91% | 8,507 |
| Feb 10, 2026 | 1,174.65 | 1,199.90 | 1,120.00 | 1,137.20 | 1,137.20 | -2.52% | 24,221 |
| Feb 9, 2026 | 1,151.00 | 1,185.00 | 1,151.00 | 1,166.60 | 1,166.60 | 0.77% | 6,078 |
| Feb 6, 2026 | 1,141.50 | 1,189.95 | 1,135.05 | 1,157.65 | 1,157.65 | -0.26% | 4,220 |
| Feb 5, 2026 | 1,224.00 | 1,225.00 | 1,120.10 | 1,160.70 | 1,160.70 | -2.76% | 27,660 |
| Feb 4, 2026 | 1,145.00 | 1,199.90 | 1,130.10 | 1,193.70 | 1,193.70 | 4.79% | 32,248 |
| Feb 3, 2026 | 1,072.10 | 1,149.00 | 1,072.10 | 1,139.10 | 1,139.10 | 8.27% | 15,101 |
| Feb 2, 2026 | 1,079.95 | 1,085.90 | 1,032.30 | 1,052.10 | 1,052.10 | -0.56% | 4,280 |
| Feb 1, 2026 | 1,053.05 | 1,076.00 | 1,041.50 | 1,058.00 | 1,058.00 | -0.69% | 4,588 |
| Jan 30, 2026 | 1,098.25 | 1,098.25 | 1,048.25 | 1,065.30 | 1,065.30 | -1.14% | 3,194 |
| Jan 29, 2026 | 1,093.00 | 1,093.05 | 1,059.20 | 1,077.60 | 1,077.60 | 0.68% | 3,616 |
| Jan 28, 2026 | 1,071.95 | 1,094.00 | 1,052.00 | 1,070.30 | 1,070.30 | 1.61% | 5,959 |
| Jan 27, 2026 | 1,110.05 | 1,111.95 | 1,025.00 | 1,053.30 | 1,053.30 | -5.10% | 11,516 |
| 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 |