Quest Flow Controls Limited (BOM:543982)
India · Delayed Price · Currency is INR 171.00
+1.00 (0.59%)
At close: Jan 21, 2026
Quest Flow Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 170.00 | 204.60 | 165.25 | 185.25 | 185.25 | 8.33% | 18,200 |
| Jan 21, 2026 | 170.00 | 177.00 | 165.00 | 171.00 | 171.00 | 0.59% | 4,200 |
| Jan 20, 2026 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | -9.69% | 5,800 |
| Jan 19, 2026 | 184.00 | 199.50 | 182.00 | 188.25 | 188.25 | 7.08% | 54,000 |
| Jan 16, 2026 | 141.30 | 175.80 | 141.30 | 175.80 | 175.80 | 20.00% | 22,400 |
| Jan 14, 2026 | 139.00 | 150.00 | 137.85 | 146.50 | 146.50 | -0.88% | 89,000 |
| Jan 13, 2026 | 159.35 | 162.00 | 141.25 | 147.80 | 147.80 | -7.22% | 23,200 |
| Jan 12, 2026 | 166.60 | 166.60 | 148.80 | 159.30 | 159.30 | -4.47% | 23,400 |
| Jan 9, 2026 | 171.00 | 174.70 | 160.10 | 166.75 | 166.75 | -4.17% | 9,400 |
| Jan 8, 2026 | 180.00 | 180.00 | 172.00 | 174.00 | 174.00 | -3.31% | 9,400 |
| Jan 7, 2026 | 186.45 | 186.45 | 177.00 | 179.95 | 179.95 | -0.17% | 20,000 |
| Jan 6, 2026 | 193.60 | 194.80 | 180.00 | 180.25 | 180.25 | -5.03% | 24,000 |
| Jan 5, 2026 | 184.90 | 190.95 | 182.40 | 189.80 | 189.80 | 6.57% | 10,400 |
| Jan 2, 2026 | 173.00 | 184.90 | 173.00 | 178.10 | 178.10 | 0.06% | 11,600 |
| Jan 1, 2026 | 174.00 | 182.00 | 174.00 | 178.00 | 178.00 | 0.42% | 3,000 |
| Dec 31, 2025 | 171.00 | 181.00 | 170.95 | 177.25 | 177.25 | 0.14% | 18,400 |
| Dec 30, 2025 | 177.00 | 182.00 | 177.00 | 177.00 | 177.00 | -1.86% | 7,200 |
| Dec 29, 2025 | 185.00 | 193.50 | 180.00 | 180.35 | 180.35 | -2.59% | 7,400 |
| Dec 26, 2025 | 192.40 | 192.40 | 182.30 | 185.15 | 185.15 | -4.93% | 35,000 |
| Dec 24, 2025 | 198.50 | 201.95 | 194.10 | 194.75 | 194.75 | 0.15% | 7,800 |
| Dec 23, 2025 | 196.55 | 202.70 | 193.55 | 194.45 | 194.45 | -0.77% | 8,200 |
| Dec 22, 2025 | 197.00 | 204.10 | 195.10 | 195.95 | 195.95 | -1.46% | 7,800 |
| Dec 19, 2025 | 192.00 | 199.00 | 190.05 | 198.85 | 198.85 | 2.11% | 6,200 |
| Dec 18, 2025 | 205.00 | 207.00 | 190.00 | 194.75 | 194.75 | -5.92% | 18,800 |
| Dec 17, 2025 | 212.50 | 212.50 | 200.00 | 207.00 | 207.00 | 3.50% | 6,200 |
| Dec 16, 2025 | 204.00 | 205.00 | 200.00 | 200.00 | 200.00 | -3.38% | 5,800 |
| Dec 15, 2025 | 207.50 | 207.95 | 200.20 | 207.00 | 207.00 | -0.46% | 8,800 |
| Dec 12, 2025 | 202.60 | 210.00 | 201.00 | 207.95 | 207.95 | 3.66% | 33,000 |
| Dec 11, 2025 | 197.95 | 203.50 | 194.10 | 200.60 | 200.60 | 1.83% | 20,600 |
| Dec 10, 2025 | 197.05 | 203.90 | 196.00 | 197.00 | 197.00 | 0.51% | 4,800 |
| Dec 9, 2025 | 198.00 | 198.00 | 190.05 | 196.00 | 196.00 | -2.71% | 20,400 |
| Dec 8, 2025 | 204.50 | 206.00 | 200.00 | 201.45 | 201.45 | -1.49% | 13,800 |
| Dec 5, 2025 | 204.50 | 205.20 | 204.00 | 204.50 | 204.50 | -0.58% | 7,000 |
| Dec 4, 2025 | 213.00 | 216.75 | 204.00 | 205.70 | 205.70 | -5.12% | 4,400 |
| Dec 3, 2025 | 216.25 | 217.00 | 214.00 | 216.80 | 216.80 | 1.26% | 3,800 |
| Dec 2, 2025 | 207.45 | 215.00 | 202.30 | 214.10 | 214.10 | -0.65% | 27,600 |
| Dec 1, 2025 | 219.00 | 228.95 | 201.00 | 215.50 | 215.50 | -2.11% | 23,200 |
| Nov 28, 2025 | 218.00 | 220.95 | 210.10 | 220.15 | 220.15 | 2.40% | 8,400 |
| Nov 27, 2025 | 209.00 | 215.95 | 209.00 | 215.00 | 215.00 | 5.06% | 7,400 |
| Nov 26, 2025 | 212.45 | 212.45 | 196.10 | 204.65 | 204.65 | -3.67% | 15,800 |
| Nov 25, 2025 | 211.00 | 215.95 | 211.00 | 212.45 | 212.45 | -0.77% | 5,400 |
| Nov 24, 2025 | 215.65 | 220.00 | 212.85 | 214.10 | 214.10 | -0.72% | 15,000 |
| Nov 21, 2025 | 220.00 | 226.00 | 213.55 | 215.65 | 215.65 | -3.53% | 48,000 |
| Nov 20, 2025 | 221.20 | 225.00 | 221.20 | 223.55 | 223.55 | -1.50% | 5,000 |
| Nov 19, 2025 | 227.00 | 231.90 | 222.10 | 226.95 | 226.95 | 0.04% | 11,200 |
| Nov 18, 2025 | 240.00 | 240.00 | 226.05 | 226.85 | 226.85 | -3.12% | 10,400 |
| Nov 17, 2025 | 244.00 | 272.00 | 230.00 | 234.15 | 234.15 | -5.30% | 46,600 |
| Nov 14, 2025 | 250.00 | 255.00 | 245.00 | 247.25 | 247.25 | -1.10% | 8,600 |
| Nov 13, 2025 | 250.00 | 262.00 | 244.00 | 250.00 | 250.00 | 0.66% | 7,400 |
| Nov 12, 2025 | 255.00 | 260.00 | 248.00 | 248.35 | 248.35 | 1.06% | 13,800 |