Kwality Pharmaceuticals Limited (BOM:539997)
India · Delayed Price · Currency is INR 968.50
-19.55 (-1.98%)
At close: Sep 15, 2025
Kwality Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 969.40 | 992.95 | 961.10 | 988.05 | 988.05 | 1.93% | 8,236 |
| Sep 11, 2025 | 975.95 | 988.00 | 940.00 | 969.30 | 969.30 | 0.20% | 16,330 |
| Sep 10, 2025 | 954.90 | 978.80 | 942.05 | 967.35 | 967.35 | 3.32% | 12,483 |
| Sep 9, 2025 | 950.10 | 950.10 | 930.00 | 936.25 | 936.25 | -1.07% | 8,477 |
| Sep 8, 2025 | 937.90 | 950.35 | 930.00 | 946.35 | 946.35 | 0.90% | 18,149 |
| Sep 5, 2025 | 943.95 | 950.00 | 913.25 | 937.95 | 937.95 | 0.83% | 10,958 |
| Sep 4, 2025 | 986.45 | 995.85 | 919.95 | 930.25 | 930.25 | -5.69% | 36,762 |
| Sep 3, 2025 | 990.05 | 996.85 | 979.00 | 986.40 | 986.40 | -0.23% | 5,703 |
| Sep 2, 2025 | 990.05 | 1,003.55 | 970.10 | 988.70 | 988.70 | -0.24% | 7,755 |
| Sep 1, 2025 | 980.05 | 1,004.80 | 980.05 | 991.10 | 991.10 | 0.07% | 10,807 |
| Aug 29, 2025 | 1,008.85 | 1,017.70 | 974.10 | 990.45 | 990.45 | -1.82% | 11,345 |
| Aug 28, 2025 | 1,003.05 | 1,028.85 | 982.10 | 1,008.85 | 1,008.85 | 0.58% | 11,587 |
| Aug 26, 2025 | 1,001.50 | 1,026.95 | 990.00 | 1,003.05 | 1,003.05 | -0.99% | 8,738 |
| Aug 25, 2025 | 1,019.00 | 1,029.95 | 1,006.30 | 1,013.10 | 1,013.10 | 0.03% | 6,104 |
| Aug 22, 2025 | 1,040.00 | 1,040.00 | 1,010.00 | 1,012.75 | 1,012.75 | -2.05% | 11,531 |
| Aug 21, 2025 | 1,026.45 | 1,049.90 | 1,026.00 | 1,033.95 | 1,033.95 | 0.73% | 9,522 |
| Aug 20, 2025 | 1,062.95 | 1,062.95 | 1,006.15 | 1,026.45 | 1,026.45 | -3.47% | 20,730 |
| Aug 19, 2025 | 985.00 | 1,074.00 | 985.00 | 1,063.40 | 1,063.40 | 6.33% | 29,148 |
| Aug 18, 2025 | 1,073.05 | 1,096.95 | 982.45 | 1,000.05 | 1,000.05 | -6.45% | 61,874 |
| Aug 14, 2025 | 1,082.95 | 1,087.40 | 1,068.00 | 1,069.05 | 1,069.05 | -0.89% | 5,167 |
| Aug 13, 2025 | 1,084.95 | 1,094.85 | 1,060.00 | 1,078.65 | 1,078.65 | 1.46% | 10,690 |
| Aug 12, 2025 | 1,053.00 | 1,082.65 | 1,053.00 | 1,063.10 | 1,063.10 | 1.00% | 13,396 |
| Aug 11, 2025 | 1,130.00 | 1,130.00 | 1,000.00 | 1,052.60 | 1,052.60 | -7.07% | 88,214 |
| Aug 8, 2025 | 1,097.80 | 1,159.00 | 1,086.05 | 1,132.65 | 1,132.65 | 3.17% | 14,778 |
| Aug 7, 2025 | 1,080.05 | 1,124.00 | 1,080.00 | 1,097.80 | 1,097.80 | 0.40% | 11,988 |
| Aug 6, 2025 | 1,135.90 | 1,135.90 | 1,079.00 | 1,093.45 | 1,093.45 | -2.83% | 16,466 |
| Aug 5, 2025 | 1,118.00 | 1,130.05 | 1,080.00 | 1,125.25 | 1,125.25 | 2.73% | 8,815 |
| Aug 4, 2025 | 1,154.95 | 1,154.95 | 1,085.05 | 1,095.30 | 1,095.30 | -2.59% | 11,547 |
| Aug 1, 2025 | 1,141.00 | 1,149.95 | 1,119.25 | 1,124.45 | 1,124.45 | -1.79% | 8,537 |
| Jul 31, 2025 | 1,119.00 | 1,164.95 | 1,111.25 | 1,144.90 | 1,144.90 | -0.66% | 8,429 |
| Jul 30, 2025 | 1,157.10 | 1,175.00 | 1,133.45 | 1,152.50 | 1,152.50 | -1.46% | 10,246 |
| Jul 29, 2025 | 1,109.95 | 1,185.00 | 1,067.60 | 1,169.60 | 1,169.60 | 5.84% | 37,899 |
| Jul 28, 2025 | 1,174.00 | 1,174.00 | 1,080.00 | 1,105.05 | 1,105.05 | -5.45% | 33,962 |
| Jul 25, 2025 | 1,198.95 | 1,198.95 | 1,152.30 | 1,168.80 | 1,168.80 | -2.05% | 12,071 |
| Jul 24, 2025 | 1,138.00 | 1,220.00 | 1,109.35 | 1,193.25 | 1,193.25 | 5.70% | 39,514 |
| Jul 23, 2025 | 1,159.80 | 1,159.80 | 1,110.10 | 1,128.85 | 1,128.85 | -1.36% | 21,104 |
| Jul 22, 2025 | 1,153.90 | 1,159.65 | 1,122.60 | 1,144.45 | 1,144.45 | -0.03% | 23,667 |
| Jul 21, 2025 | 1,177.95 | 1,178.00 | 1,140.00 | 1,144.85 | 1,144.85 | -1.68% | 19,457 |
| Jul 18, 2025 | 1,192.00 | 1,199.90 | 1,155.05 | 1,164.40 | 1,164.40 | -1.72% | 20,273 |
| Jul 17, 2025 | 1,188.95 | 1,208.00 | 1,157.10 | 1,184.80 | 1,184.80 | 1.73% | 18,327 |
| Jul 16, 2025 | 1,200.00 | 1,208.50 | 1,160.00 | 1,164.60 | 1,164.60 | -2.50% | 17,235 |
| Jul 15, 2025 | 1,175.95 | 1,198.75 | 1,160.05 | 1,194.50 | 1,194.50 | 1.58% | 19,079 |
| Jul 14, 2025 | 1,174.90 | 1,180.00 | 1,140.50 | 1,175.95 | 1,175.95 | -0.91% | 21,806 |
| Jul 11, 2025 | 1,188.95 | 1,219.90 | 1,142.35 | 1,186.80 | 1,186.80 | 1.65% | 33,478 |
| Jul 10, 2025 | 1,157.95 | 1,180.00 | 1,102.35 | 1,167.55 | 1,167.55 | 2.08% | 33,571 |
| Jul 9, 2025 | 1,187.00 | 1,187.00 | 1,135.00 | 1,143.75 | 1,143.75 | -2.39% | 20,904 |
| Jul 8, 2025 | 1,175.90 | 1,204.00 | 1,166.00 | 1,171.80 | 1,171.80 | 0.38% | 23,617 |
| Jul 7, 2025 | 1,199.90 | 1,235.00 | 1,152.00 | 1,167.35 | 1,167.35 | -0.82% | 56,951 |
| Jul 4, 2025 | 1,183.00 | 1,189.45 | 1,132.30 | 1,176.95 | 1,176.95 | 0.45% | 27,966 |
| Jul 3, 2025 | 1,167.65 | 1,192.00 | 1,152.10 | 1,171.70 | 1,171.70 | 1.17% | 31,971 |