Kwality Pharmaceuticals Limited (BOM:539997)
India · Delayed Price · Currency is INR 3,645.05
-44.60 (-1.21%)
At close: Nov 6, 2026
Kwality Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,768.95 | 3,768.95 | 3,548.10 | 3,645.05 | 3,645.05 | -1.21% | 3,355 |
| Nov 5, 2026 | 3,765.40 | 3,815.00 | 3,663.65 | 3,689.65 | 3,689.65 | -1.47% | 4,240 |
| Nov 4, 2026 | 3,689.00 | 3,780.00 | 3,593.70 | 3,744.55 | 3,744.55 | 3.17% | 3,490 |
| Nov 3, 2026 | 3,551.30 | 3,659.60 | 3,549.20 | 3,629.45 | 3,629.45 | 2.66% | 2,762 |
| Nov 2, 2026 | 3,470.75 | 3,560.00 | 3,393.15 | 3,535.35 | 3,535.35 | 1.78% | 2,047 |
| Oct 30, 2026 | 3,607.35 | 3,729.50 | 3,459.65 | 3,473.55 | 3,473.55 | -5.63% | 8,736 |
| Oct 29, 2026 | 3,734.95 | 3,734.95 | 3,607.30 | 3,680.95 | 3,680.95 | -0.22% | 1,435 |
| Oct 28, 2026 | 3,516.25 | 3,706.00 | 3,516.25 | 3,689.25 | 3,689.25 | 2.30% | 4,812 |
| Oct 27, 2026 | 3,500.00 | 3,620.65 | 3,500.00 | 3,606.40 | 3,606.40 | 4.41% | 1,856 |
| Oct 26, 2026 | 3,574.50 | 3,674.85 | 3,410.50 | 3,453.95 | 3,453.95 | -2.20% | 7,387 |
| Oct 23, 2026 | 3,592.20 | 3,599.70 | 3,427.00 | 3,531.70 | 3,531.70 | -2.48% | 11,121 |
| Oct 22, 2026 | 3,425.00 | 3,633.00 | 3,374.90 | 3,621.45 | 3,621.45 | 5.49% | 8,838 |
| Oct 21, 2026 | 3,458.05 | 3,477.40 | 3,325.00 | 3,433.05 | 3,433.05 | 2.28% | 4,856 |
| Oct 19, 2026 | 3,402.00 | 3,499.95 | 3,346.95 | 3,356.60 | 3,356.60 | -1.18% | 3,285 |
| Oct 16, 2026 | 3,356.70 | 3,442.00 | 3,356.70 | 3,396.75 | 3,396.75 | 2.41% | 4,420 |
| Oct 15, 2026 | 3,379.65 | 3,474.95 | 3,227.00 | 3,316.70 | 3,316.70 | -2.22% | 3,995 |
| Oct 14, 2026 | 3,501.35 | 3,511.45 | 3,361.10 | 3,392.10 | 3,392.10 | -3.92% | 2,992 |
| Oct 13, 2026 | 3,571.20 | 3,599.90 | 3,430.05 | 3,530.45 | 3,530.45 | -0.89% | 2,178 |
| Oct 12, 2026 | 3,599.00 | 3,607.45 | 3,540.00 | 3,562.30 | 3,562.30 | -0.01% | 1,162 |
| Oct 9, 2026 | 3,507.10 | 3,607.15 | 3,474.95 | 3,562.70 | 3,562.70 | 0.93% | 1,823 |
| Oct 8, 2026 | 3,696.60 | 3,696.60 | 3,501.10 | 3,530.00 | 3,530.00 | -4.13% | 6,808 |
| Oct 7, 2026 | 3,770.35 | 3,770.35 | 3,669.75 | 3,682.25 | 3,682.25 | -1.84% | 4,457 |
| Oct 6, 2026 | 3,686.10 | 3,780.20 | 3,620.05 | 3,751.20 | 3,751.20 | 3.01% | 2,286 |
| Oct 5, 2026 | 3,537.65 | 3,676.00 | 3,537.65 | 3,641.50 | 3,641.50 | 1.94% | 5,448 |
| Oct 1, 2026 | 3,620.15 | 3,620.15 | 3,473.95 | 3,572.35 | 3,572.35 | -1.76% | 7,206 |
| Sep 30, 2026 | 3,692.00 | 3,700.00 | 3,610.90 | 3,636.20 | 3,636.20 | 0.25% | 2,716 |
| Sep 29, 2026 | 3,617.95 | 3,675.00 | 3,567.75 | 3,627.05 | 3,627.05 | 1.31% | 2,350 |
| Sep 28, 2026 | 3,747.95 | 3,747.95 | 3,555.10 | 3,580.25 | 3,580.25 | -2.48% | 2,868 |
| Sep 25, 2026 | 3,637.55 | 3,763.60 | 3,637.55 | 3,671.45 | 3,671.45 | 1.15% | 2,772 |
| Sep 24, 2026 | 3,740.00 | 3,777.95 | 3,607.05 | 3,629.65 | 3,629.65 | -2.56% | 5,328 |
| Sep 23, 2026 | 3,737.35 | 3,830.75 | 3,711.45 | 3,725.10 | 3,725.10 | -0.72% | 2,736 |
| Sep 22, 2026 | 3,819.90 | 3,819.90 | 3,694.65 | 3,752.10 | 3,752.10 | -2.21% | 2,527 |
| Sep 21, 2026 | 3,462.40 | 3,866.55 | 3,428.10 | 3,836.90 | 3,836.90 | 10.40% | 25,897 |
| Sep 18, 2026 | 3,504.80 | 3,560.55 | 3,430.00 | 3,475.40 | 3,475.40 | 0.70% | 2,665 |
| Sep 17, 2026 | 3,382.75 | 3,482.50 | 3,350.00 | 3,451.35 | 3,451.35 | 3.09% | 1,996 |
| Sep 16, 2026 | 3,422.00 | 3,454.95 | 3,132.80 | 3,348.05 | 3,348.05 | -2.81% | 23,487 |
| Sep 15, 2026 | 3,737.00 | 3,748.10 | 3,400.00 | 3,445.00 | 3,445.00 | -5.42% | 2,817 |
| Sep 11, 2026 | 3,475.30 | 3,700.00 | 3,423.80 | 3,642.50 | 3,642.50 | 3.65% | 7,809 |
| Sep 10, 2026 | 3,579.90 | 3,600.00 | 3,469.55 | 3,514.40 | 3,514.40 | -1.83% | 4,038 |
| Sep 9, 2026 | 3,675.00 | 3,771.00 | 3,552.85 | 3,579.85 | 3,579.85 | -2.44% | 6,980 |
| Sep 8, 2026 | 3,422.05 | 3,712.35 | 3,422.05 | 3,669.25 | 3,669.25 | 7.55% | 20,704 |
| Sep 7, 2026 | 3,286.85 | 3,420.00 | 3,271.30 | 3,411.80 | 3,411.80 | 3.58% | 7,634 |
| 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 |