Kwality Pharmaceuticals Limited (BOM:539997)
India · Delayed Price · Currency is INR 1,658.15
+1.15 (0.07%)
At close: May 5, 2026
Kwality Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 1,579.00 | 1,710.00 | 1,576.45 | 1,662.90 | 1,662.90 | 6.62% | 50,610 |
| Mar 10, 2026 | 1,540.00 | 1,579.90 | 1,501.00 | 1,559.70 | 1,559.70 | 4.47% | 38,653 |
| Mar 9, 2026 | 1,420.20 | 1,544.00 | 1,360.00 | 1,492.95 | 1,492.95 | 2.91% | 23,522 |
| Mar 6, 2026 | 1,513.55 | 1,549.00 | 1,399.40 | 1,450.75 | 1,450.75 | -4.10% | 34,756 |
| Mar 5, 2026 | 1,458.15 | 1,570.00 | 1,458.15 | 1,512.85 | 1,512.85 | 4.09% | 35,624 |
| 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 |