Skip to main content
logo
Kwality Pharmaceuticals Limited (BOM:539997)
India flag India · Delayed Price · Currency is INR
2,689.10
-75.15 (-2.72%)
At close: Jul 21, 2026

Kwality Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 5, 20262,440.802,440.802,331.002,368.652,368.65-0.60%6,982
Jun 4, 20262,374.952,391.602,300.002,382.852,382.851.62%2,537
Jun 3, 20262,377.252,377.252,300.052,344.902,344.902.22%4,141
Jun 2, 20262,219.302,321.002,180.002,293.902,293.903.36%7,856
Jun 1, 20262,389.702,389.702,185.002,219.302,219.30-3.94%15,764
May 29, 20262,241.202,351.002,176.952,310.352,310.353.10%16,014
May 27, 20262,161.252,290.002,161.252,240.852,240.853.55%14,237
May 26, 20262,279.952,299.102,131.102,164.052,164.05-2.98%7,457
May 25, 20262,146.052,315.002,146.052,230.552,230.554.47%13,370
May 22, 20262,110.002,141.152,062.552,135.152,135.152.29%8,118
May 21, 20262,105.952,157.052,039.802,087.402,087.401.53%6,983
May 20, 20262,113.502,206.552,008.552,055.852,055.852.87%48,938
May 19, 20261,868.452,051.201,680.001,998.551,998.558.98%67,059
May 18, 20261,719.201,855.801,700.001,833.801,833.806.67%20,377
May 15, 20261,682.051,731.001,681.701,719.201,719.202.23%2,568
May 14, 20261,708.001,747.001,651.001,681.701,681.700.19%5,148
May 13, 20261,714.751,727.851,665.301,678.501,678.500.17%4,340
May 12, 20261,772.901,772.901,650.001,675.701,675.70-1.48%3,840
May 11, 20261,730.001,730.001,466.201,700.851,700.85-2.88%5,781