Skip to main content
logo
Kwality Pharmaceuticals Limited (BOM:539997)
India flag India · Delayed Price · Currency is INR
3,590.75
+146.00 (4.24%)
At close: Aug 17, 2026

Kwality Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 20263,502.003,725.453,501.953,590.753,590.754.24%15,670
Aug 14, 20263,358.003,480.003,298.853,444.753,444.753.53%3,360
Aug 13, 20263,316.553,375.003,214.203,327.253,327.250.26%8,798
Aug 12, 20263,333.053,362.603,237.803,318.753,318.750.31%5,545
Aug 11, 20263,309.403,444.603,040.003,308.403,308.405.67%59,829
Aug 10, 20262,662.203,130.852,558.703,130.853,130.8520.00%29,189
Aug 7, 20262,611.302,710.002,490.202,609.052,609.05-1.64%17,152
Aug 6, 20262,549.002,686.352,549.002,652.452,652.453.76%3,488
Aug 5, 20262,734.902,740.002,550.002,556.352,556.35-1.18%2,588
Aug 4, 20262,500.152,594.002,476.002,586.802,586.801.19%1,313
Aug 3, 20262,573.102,621.752,549.952,556.502,556.50-1.14%3,387
Jul 31, 20262,530.352,604.702,522.002,586.002,586.001.72%4,127
Jul 30, 20262,579.052,580.002,521.802,542.302,542.30-2.33%2,482
Jul 29, 20262,620.002,631.852,535.102,603.052,603.050.53%3,502
Jul 28, 20262,715.052,724.002,581.202,589.352,589.35-4.56%8,450
Jul 27, 20262,837.552,837.552,702.052,713.202,713.20-2.29%2,516
Jul 24, 20262,685.302,815.002,656.652,776.902,776.903.98%2,792
Jul 23, 20262,650.052,722.002,650.052,670.702,670.70-0.98%3,368
Jul 22, 20262,700.652,747.952,638.852,697.102,697.100.30%2,994
Jul 21, 20262,743.002,743.002,672.452,689.102,689.10-2.72%2,858
Jul 20, 20262,685.802,780.002,630.502,764.252,764.252.42%2,189
Jul 17, 20262,811.452,826.302,688.452,699.052,699.05-4.00%3,366
Jul 16, 20262,732.452,849.352,718.702,811.452,811.453.80%11,842
Jul 15, 20262,641.052,775.452,638.002,708.452,708.452.66%3,610
Jul 14, 20262,630.052,649.452,607.952,638.302,638.30-0.71%3,583
Jul 13, 20262,614.252,689.652,589.952,657.202,657.202.39%2,253
Jul 10, 20262,648.202,696.352,576.102,595.252,595.25-0.85%2,319
Jul 9, 20262,569.052,696.952,569.052,617.602,617.602.48%6,105
Jul 8, 20262,559.602,665.202,512.252,554.252,554.250.24%4,246
Jul 7, 20262,651.002,651.002,516.802,548.052,548.05-3.96%12,142
Jul 6, 20262,676.802,728.802,634.702,653.202,653.20-0.85%2,529
Jul 3, 20262,745.002,794.752,649.202,676.002,676.00-1.77%3,847
Jul 2, 20262,705.702,775.002,666.002,724.152,724.150.72%8,101
Jul 1, 20262,839.702,839.702,651.052,704.702,704.70-3.48%6,791
Jun 30, 20262,725.052,889.002,699.002,802.102,802.103.11%16,113
Jun 29, 20262,418.102,756.102,418.102,717.652,717.6511.83%15,136
Jun 25, 20262,474.852,482.052,383.102,430.252,430.25-0.80%1,639
Jun 24, 20262,454.952,480.002,399.752,449.902,449.902.14%4,465
Jun 23, 20262,435.652,465.002,371.002,398.652,398.65-1.03%7,116
Jun 22, 20262,490.402,500.002,410.002,423.652,423.65-2.38%3,551
Jun 19, 20262,389.002,500.002,380.352,482.852,482.855.81%6,926
Jun 18, 20262,340.102,399.002,281.502,346.552,346.55-0.60%5,010
Jun 17, 20262,468.802,469.002,350.002,360.802,360.80-2.77%8,160
Jun 16, 20262,569.952,569.952,361.002,428.152,428.150.97%3,669
Jun 15, 20262,521.052,555.852,380.002,404.852,404.85-3.69%13,288
Jun 12, 20262,380.202,547.852,372.802,497.002,497.005.24%10,821
Jun 11, 20262,577.202,577.202,330.152,372.752,372.75-5.44%14,948
Jun 10, 20262,365.002,600.002,359.202,509.152,509.157.40%21,333
Jun 9, 20262,301.052,358.002,252.002,336.302,336.302.88%6,810
Jun 8, 20262,368.152,368.152,252.552,271.002,271.00-4.12%3,321