Kwality Pharmaceuticals Limited (BOM:539997)
India · Delayed Price · Currency is INR 2,164.05
-66.50 (-2.98%)
At close: May 26, 2026
Kwality Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2,161.25 | 2,290.00 | 2,161.25 | 2,240.85 | 2,240.85 | 3.55% | 14,237 |
| May 26, 2026 | 2,279.95 | 2,299.10 | 2,131.10 | 2,164.05 | 2,164.05 | -2.98% | 7,457 |
| May 25, 2026 | 2,146.05 | 2,315.00 | 2,146.05 | 2,230.55 | 2,230.55 | 4.47% | 13,370 |
| May 22, 2026 | 2,110.00 | 2,141.15 | 2,062.55 | 2,135.15 | 2,135.15 | 2.29% | 8,118 |
| May 21, 2026 | 2,105.95 | 2,157.05 | 2,039.80 | 2,087.40 | 2,087.40 | 1.53% | 6,983 |
| May 20, 2026 | 2,113.50 | 2,206.55 | 2,008.55 | 2,055.85 | 2,055.85 | 2.87% | 48,938 |
| May 19, 2026 | 1,868.45 | 2,051.20 | 1,680.00 | 1,998.55 | 1,998.55 | 8.98% | 67,059 |
| May 18, 2026 | 1,719.20 | 1,855.80 | 1,700.00 | 1,833.80 | 1,833.80 | 6.67% | 20,377 |
| May 15, 2026 | 1,682.05 | 1,731.00 | 1,681.70 | 1,719.20 | 1,719.20 | 2.23% | 2,568 |
| May 14, 2026 | 1,708.00 | 1,747.00 | 1,651.00 | 1,681.70 | 1,681.70 | 0.19% | 5,148 |
| May 13, 2026 | 1,714.75 | 1,727.85 | 1,665.30 | 1,678.50 | 1,678.50 | 0.17% | 4,340 |
| May 12, 2026 | 1,772.90 | 1,772.90 | 1,650.00 | 1,675.70 | 1,675.70 | -1.48% | 3,840 |
| May 11, 2026 | 1,730.00 | 1,730.00 | 1,466.20 | 1,700.85 | 1,700.85 | -2.88% | 5,781 |
| May 8, 2026 | 1,726.10 | 1,757.35 | 1,717.05 | 1,751.25 | 1,751.25 | 2.10% | 2,552 |
| May 7, 2026 | 1,742.70 | 1,742.70 | 1,675.00 | 1,715.30 | 1,715.30 | -0.62% | 4,184 |
| May 6, 2026 | 1,681.65 | 1,774.00 | 1,642.85 | 1,725.95 | 1,725.95 | 4.09% | 7,565 |
| May 5, 2026 | 1,610.10 | 1,705.70 | 1,610.10 | 1,658.15 | 1,658.15 | 0.07% | 8,469 |
| May 4, 2026 | 1,582.30 | 1,667.15 | 1,582.30 | 1,657.00 | 1,657.00 | 4.78% | 6,938 |
| Apr 30, 2026 | 1,600.95 | 1,637.70 | 1,559.90 | 1,581.45 | 1,581.45 | -0.84% | 4,973 |
| Apr 29, 2026 | 1,615.10 | 1,650.95 | 1,590.00 | 1,594.85 | 1,594.85 | -1.06% | 6,756 |
| Apr 28, 2026 | 1,603.00 | 1,657.35 | 1,596.05 | 1,612.00 | 1,612.00 | 0.90% | 7,633 |
| Apr 27, 2026 | 1,610.25 | 1,653.10 | 1,590.00 | 1,597.65 | 1,597.65 | -1.76% | 7,202 |
| Apr 24, 2026 | 1,723.95 | 1,723.95 | 1,607.05 | 1,626.30 | 1,626.30 | -3.39% | 5,374 |
| Apr 23, 2026 | 1,640.00 | 1,728.15 | 1,640.00 | 1,683.35 | 1,683.35 | 2.66% | 7,332 |
| Apr 22, 2026 | 1,552.05 | 1,660.95 | 1,552.05 | 1,639.70 | 1,639.70 | 3.53% | 10,569 |
| Apr 21, 2026 | 1,662.05 | 1,691.90 | 1,560.00 | 1,583.75 | 1,583.75 | -4.84% | 24,694 |
| Apr 20, 2026 | 1,775.00 | 1,782.00 | 1,650.00 | 1,664.30 | 1,664.30 | -4.73% | 25,820 |
| Apr 17, 2026 | 1,699.95 | 1,760.00 | 1,692.10 | 1,747.00 | 1,747.00 | 4.01% | 32,456 |
| Apr 16, 2026 | 1,549.95 | 1,740.00 | 1,536.35 | 1,679.70 | 1,679.70 | 8.55% | 75,392 |
| Apr 15, 2026 | 1,534.00 | 1,620.75 | 1,502.40 | 1,547.40 | 1,547.40 | 3.23% | 28,239 |
| Apr 13, 2026 | 1,526.00 | 1,544.00 | 1,477.00 | 1,499.05 | 1,499.05 | -3.48% | 19,934 |
| Apr 10, 2026 | 1,510.00 | 1,618.40 | 1,510.00 | 1,553.15 | 1,553.15 | 3.49% | 48,965 |
| Apr 9, 2026 | 1,526.95 | 1,564.00 | 1,481.00 | 1,500.75 | 1,500.75 | -0.02% | 15,570 |
| Apr 8, 2026 | 1,548.80 | 1,590.25 | 1,476.00 | 1,501.05 | 1,501.05 | 0.16% | 26,898 |
| Apr 7, 2026 | 1,444.95 | 1,530.00 | 1,418.00 | 1,498.70 | 1,498.70 | 4.58% | 26,545 |
| Apr 6, 2026 | 1,449.75 | 1,449.75 | 1,382.80 | 1,433.10 | 1,433.10 | 0.64% | 24,433 |
| Apr 2, 2026 | 1,371.00 | 1,430.00 | 1,335.55 | 1,424.05 | 1,424.05 | 1.42% | 22,418 |
| Apr 1, 2026 | 1,350.00 | 1,425.00 | 1,350.00 | 1,404.10 | 1,404.10 | 7.48% | 26,327 |
| Mar 30, 2026 | 1,418.00 | 1,418.05 | 1,270.00 | 1,306.35 | 1,306.35 | -6.09% | 66,244 |
| Mar 27, 2026 | 1,455.00 | 1,460.05 | 1,365.00 | 1,391.10 | 1,391.10 | -4.50% | 53,807 |
| Mar 25, 2026 | 1,476.50 | 1,487.05 | 1,427.10 | 1,456.65 | 1,456.65 | -0.47% | 26,901 |
| Mar 24, 2026 | 1,471.50 | 1,526.90 | 1,442.00 | 1,463.50 | 1,463.50 | 0.50% | 24,536 |
| Mar 23, 2026 | 1,510.00 | 1,529.00 | 1,450.00 | 1,456.15 | 1,456.15 | -4.06% | 23,554 |
| Mar 20, 2026 | 1,579.00 | 1,597.00 | 1,495.00 | 1,517.80 | 1,517.80 | -1.93% | 12,993 |
| Mar 19, 2026 | 1,547.80 | 1,567.90 | 1,490.00 | 1,547.60 | 1,547.60 | -1.03% | 26,438 |
| Mar 18, 2026 | 1,689.90 | 1,689.90 | 1,540.00 | 1,563.65 | 1,563.65 | -1.91% | 30,346 |
| Mar 17, 2026 | 1,626.95 | 1,640.00 | 1,560.00 | 1,594.10 | 1,594.10 | 0.54% | 17,363 |
| Mar 16, 2026 | 1,585.00 | 1,635.55 | 1,532.65 | 1,585.55 | 1,585.55 | 0.28% | 23,706 |
| Mar 13, 2026 | 1,665.05 | 1,711.25 | 1,556.60 | 1,581.10 | 1,581.10 | -4.77% | 34,980 |
| Mar 12, 2026 | 1,699.95 | 1,740.00 | 1,621.60 | 1,660.25 | 1,660.25 | -0.16% | 40,582 |