Kwality Pharmaceuticals Limited (BOM:539997)
India · Delayed Price · Currency is INR 3,293.90
-49.05 (-1.47%)
At close: Sep 4, 2026
Kwality Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,424.95 | 3,424.95 | 3,232.15 | 3,293.90 | 3,293.90 | -1.47% | 3,499 |
| Sep 3, 2026 | 3,370.00 | 3,425.00 | 3,295.00 | 3,342.95 | 3,342.95 | -1.42% | 3,936 |
| Sep 2, 2026 | 3,406.60 | 3,445.55 | 3,327.95 | 3,390.95 | 3,390.95 | 0.10% | 2,440 |
| Sep 1, 2026 | 3,212.20 | 3,471.00 | 3,212.20 | 3,387.50 | 3,387.50 | 3.10% | 10,376 |
| Aug 31, 2026 | 3,357.05 | 3,357.05 | 3,227.55 | 3,285.80 | 3,285.80 | -0.74% | 1,781 |
| Aug 28, 2026 | 3,292.85 | 3,326.75 | 3,263.80 | 3,310.25 | 3,310.25 | 1.37% | 1,704 |
| Aug 27, 2026 | 3,326.05 | 3,401.00 | 3,244.90 | 3,265.50 | 3,265.50 | -1.76% | 4,200 |
| Aug 26, 2026 | 3,351.80 | 3,514.00 | 3,319.00 | 3,323.90 | 3,323.90 | -1.42% | 2,362 |
| Aug 25, 2026 | 3,401.20 | 3,526.00 | 3,351.75 | 3,371.90 | 3,371.90 | -2.55% | 8,265 |
| Aug 24, 2026 | 3,379.80 | 3,512.10 | 3,357.10 | 3,460.00 | 3,460.00 | 3.07% | 3,038 |
| Aug 21, 2026 | 3,634.90 | 3,634.90 | 3,328.50 | 3,357.10 | 3,357.10 | -7.45% | 20,376 |
| Aug 20, 2026 | 3,456.15 | 3,708.50 | 3,456.15 | 3,627.25 | 3,627.25 | 5.06% | 15,337 |
| Aug 19, 2026 | 3,500.00 | 3,536.45 | 3,440.00 | 3,452.60 | 3,452.60 | -2.17% | 3,147 |
| Aug 18, 2026 | 3,684.20 | 3,684.20 | 3,500.00 | 3,529.15 | 3,529.15 | -1.72% | 5,650 |
| Aug 17, 2026 | 3,502.00 | 3,725.45 | 3,501.95 | 3,590.75 | 3,590.75 | 4.24% | 15,670 |
| Aug 14, 2026 | 3,358.00 | 3,480.00 | 3,298.85 | 3,444.75 | 3,444.75 | 3.53% | 3,360 |
| Aug 13, 2026 | 3,316.55 | 3,375.00 | 3,214.20 | 3,327.25 | 3,327.25 | 0.26% | 8,798 |
| Aug 12, 2026 | 3,333.05 | 3,362.60 | 3,237.80 | 3,318.75 | 3,318.75 | 0.31% | 5,545 |
| Aug 11, 2026 | 3,309.40 | 3,444.60 | 3,040.00 | 3,308.40 | 3,308.40 | 5.67% | 59,829 |
| Aug 10, 2026 | 2,662.20 | 3,130.85 | 2,558.70 | 3,130.85 | 3,130.85 | 20.00% | 29,189 |
| Aug 7, 2026 | 2,611.30 | 2,710.00 | 2,490.20 | 2,609.05 | 2,609.05 | -1.64% | 17,152 |
| Aug 6, 2026 | 2,549.00 | 2,686.35 | 2,549.00 | 2,652.45 | 2,652.45 | 3.76% | 3,488 |
| Aug 5, 2026 | 2,734.90 | 2,740.00 | 2,550.00 | 2,556.35 | 2,556.35 | -1.18% | 2,588 |
| Aug 4, 2026 | 2,500.15 | 2,594.00 | 2,476.00 | 2,586.80 | 2,586.80 | 1.19% | 1,313 |
| Aug 3, 2026 | 2,573.10 | 2,621.75 | 2,549.95 | 2,556.50 | 2,556.50 | -1.14% | 3,387 |
| Jul 31, 2026 | 2,530.35 | 2,604.70 | 2,522.00 | 2,586.00 | 2,586.00 | 1.72% | 4,127 |
| Jul 30, 2026 | 2,579.05 | 2,580.00 | 2,521.80 | 2,542.30 | 2,542.30 | -2.33% | 2,482 |
| Jul 29, 2026 | 2,620.00 | 2,631.85 | 2,535.10 | 2,603.05 | 2,603.05 | 0.53% | 3,502 |
| Jul 28, 2026 | 2,715.05 | 2,724.00 | 2,581.20 | 2,589.35 | 2,589.35 | -4.56% | 8,450 |
| Jul 27, 2026 | 2,837.55 | 2,837.55 | 2,702.05 | 2,713.20 | 2,713.20 | -2.29% | 2,516 |
| Jul 24, 2026 | 2,685.30 | 2,815.00 | 2,656.65 | 2,776.90 | 2,776.90 | 3.98% | 2,792 |
| Jul 23, 2026 | 2,650.05 | 2,722.00 | 2,650.05 | 2,670.70 | 2,670.70 | -0.98% | 3,368 |
| Jul 22, 2026 | 2,700.65 | 2,747.95 | 2,638.85 | 2,697.10 | 2,697.10 | 0.30% | 2,994 |
| Jul 21, 2026 | 2,743.00 | 2,743.00 | 2,672.45 | 2,689.10 | 2,689.10 | -2.72% | 2,858 |
| Jul 20, 2026 | 2,685.80 | 2,780.00 | 2,630.50 | 2,764.25 | 2,764.25 | 2.42% | 2,189 |
| Jul 17, 2026 | 2,811.45 | 2,826.30 | 2,688.45 | 2,699.05 | 2,699.05 | -4.00% | 3,366 |
| Jul 16, 2026 | 2,732.45 | 2,849.35 | 2,718.70 | 2,811.45 | 2,811.45 | 3.80% | 11,842 |
| Jul 15, 2026 | 2,641.05 | 2,775.45 | 2,638.00 | 2,708.45 | 2,708.45 | 2.66% | 3,610 |
| Jul 14, 2026 | 2,630.05 | 2,649.45 | 2,607.95 | 2,638.30 | 2,638.30 | -0.71% | 3,583 |
| Jul 13, 2026 | 2,614.25 | 2,689.65 | 2,589.95 | 2,657.20 | 2,657.20 | 2.39% | 2,253 |
| Jul 10, 2026 | 2,648.20 | 2,696.35 | 2,576.10 | 2,595.25 | 2,595.25 | -0.85% | 2,319 |
| Jul 9, 2026 | 2,569.05 | 2,696.95 | 2,569.05 | 2,617.60 | 2,617.60 | 2.48% | 6,105 |
| Jul 8, 2026 | 2,559.60 | 2,665.20 | 2,512.25 | 2,554.25 | 2,554.25 | 0.24% | 4,246 |
| Jul 7, 2026 | 2,651.00 | 2,651.00 | 2,516.80 | 2,548.05 | 2,548.05 | -3.96% | 12,142 |
| Jul 6, 2026 | 2,676.80 | 2,728.80 | 2,634.70 | 2,653.20 | 2,653.20 | -0.85% | 2,529 |
| Jul 3, 2026 | 2,745.00 | 2,794.75 | 2,649.20 | 2,676.00 | 2,676.00 | -1.77% | 3,847 |
| Jul 2, 2026 | 2,705.70 | 2,775.00 | 2,666.00 | 2,724.15 | 2,724.15 | 0.72% | 8,101 |
| Jul 1, 2026 | 2,839.70 | 2,839.70 | 2,651.05 | 2,704.70 | 2,704.70 | -3.48% | 6,791 |
| Jun 30, 2026 | 2,725.05 | 2,889.00 | 2,699.00 | 2,802.10 | 2,802.10 | 3.11% | 16,113 |
| Jun 29, 2026 | 2,418.10 | 2,756.10 | 2,418.10 | 2,717.65 | 2,717.65 | 11.83% | 15,136 |