Quality RO Industries Limited (BOM:543460)
India · Delayed Price · Currency is INR 32.40
-3.60 (-10.00%)
At close: Aug 21, 2026
Quality RO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -10.00% | 1,500 |
| Aug 20, 2026 | 39.45 | 39.45 | 36.00 | 36.00 | 36.00 | -8.86% | 1,500 |
| Aug 19, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.00% | 500 |
| Aug 12, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -1.48% | 500 |
| Aug 11, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 9.76% | 500 |
| Aug 7, 2026 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | -10.00% | 4,000 |
| Jul 30, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.75% | 500 |
| Jul 22, 2026 | 47.00 | 47.00 | 41.31 | 41.31 | 41.31 | -10.00% | 15,500 |
| Jul 13, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -10.00% | 500 |
| Jul 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 500 |
| Jul 1, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.56% | 500 |
| Jun 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -10.00% | 2,000 |
| Jun 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.61% | 500 |
| Jun 17, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | -9.99% | 2,500 |
| Jun 11, 2026 | 74.30 | 74.30 | 61.65 | 68.45 | 68.45 | -0.07% | 5,000 |
| Jun 8, 2026 | 58.11 | 71.00 | 58.11 | 68.50 | 68.50 | 6.10% | 5,500 |
| May 22, 2026 | 71.25 | 71.25 | 64.56 | 64.56 | 64.56 | -4.99% | 1,500 |
| May 19, 2026 | 67.50 | 67.95 | 67.50 | 67.95 | 67.95 | 4.70% | 6,500 |
| May 15, 2026 | 61.95 | 64.90 | 61.95 | 64.90 | 64.90 | 4.69% | 3,500 |
| May 12, 2026 | 64.86 | 64.86 | 58.70 | 61.99 | 61.99 | 0.34% | 3,000 |
| May 11, 2026 | 61.79 | 61.79 | 61.75 | 61.78 | 61.78 | 3.38% | 2,000 |
| May 8, 2026 | 59.40 | 59.99 | 59.40 | 59.76 | 59.76 | -3.22% | 4,500 |
| May 7, 2026 | 62.50 | 62.50 | 61.50 | 61.75 | 61.75 | 3.09% | 3,500 |
| May 6, 2026 | 56.25 | 59.90 | 56.25 | 59.90 | 59.90 | 3.29% | 6,000 |
| May 5, 2026 | 59.90 | 59.90 | 57.00 | 57.99 | 57.99 | -2.13% | 1,500 |
| May 4, 2026 | 57.50 | 59.90 | 57.50 | 59.25 | 59.25 | -1.90% | 5,000 |
| Apr 30, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.90% | 500 |
| Apr 29, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 1.75% | 3,000 |
| Apr 28, 2026 | 64.85 | 64.85 | 58.80 | 59.90 | 59.90 | -3.09% | 2,000 |
| Apr 24, 2026 | 58.99 | 61.81 | 58.99 | 61.81 | 61.81 | 4.99% | 7,000 |
| Apr 22, 2026 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | 4.99% | 1,000 |
| Apr 21, 2026 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 5.00% | 1,000 |
| Apr 20, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 4.99% | 1,500 |
| Apr 17, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 5.00% | 2,000 |
| Apr 16, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 4.98% | 2,000 |
| Apr 15, 2026 | 48.45 | 50.87 | 46.03 | 46.14 | 46.14 | -4.77% | 3,500 |
| Apr 1, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -5.00% | 500 |
| Mar 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.81% | 6,000 |
| Mar 18, 2026 | 52.76 | 58.28 | 52.76 | 53.02 | 53.02 | -4.49% | 2,000 |
| Mar 17, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - | 500 |
| Mar 16, 2026 | 55.50 | 55.51 | 55.50 | 55.51 | 55.51 | -4.29% | 13,000 |
| Mar 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 500 |
| Mar 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 9,500 |
| Mar 11, 2026 | 58.15 | 58.15 | 58.00 | 58.00 | 58.00 | -4.81% | 12,000 |
| Mar 9, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -4.99% | 500 |
| Mar 4, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | -9.99% | 500 |
| Feb 27, 2026 | 64.50 | 78.00 | 64.50 | 71.25 | 71.25 | -0.42% | 1,500 |
| Feb 26, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -10.00% | 500 |