Quest Flow Controls Limited (BOM:543982)
India · Delayed Price · Currency is INR 146.50
-3.50 (-2.33%)
At close: Oct 1, 2026
Quest Flow Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 150.00 | 151.00 | 145.80 | 146.50 | 146.50 | -2.33% | 4,400 |
| Sep 30, 2026 | 151.45 | 153.00 | 147.50 | 150.00 | 150.00 | -2.25% | 19,000 |
| Sep 29, 2026 | 161.00 | 165.00 | 151.45 | 153.45 | 153.45 | -3.73% | 36,800 |
| Sep 28, 2026 | 173.50 | 173.50 | 158.95 | 159.40 | 159.40 | -4.72% | 27,400 |
| Sep 25, 2026 | 167.35 | 172.80 | 167.05 | 167.30 | 167.30 | 1.64% | 18,400 |
| Sep 24, 2026 | 165.65 | 168.50 | 163.00 | 164.60 | 164.60 | -3.74% | 28,000 |
| Sep 23, 2026 | 172.65 | 175.00 | 166.00 | 171.00 | 171.00 | -1.24% | 13,800 |
| Sep 22, 2026 | 174.05 | 176.00 | 172.40 | 173.15 | 173.15 | -4.57% | 14,600 |
| Sep 21, 2026 | 192.00 | 192.00 | 181.45 | 181.45 | 181.45 | -4.98% | 6,600 |
| Sep 18, 2026 | 190.95 | 192.40 | 183.00 | 190.95 | 190.95 | -0.05% | 9,800 |
| Sep 17, 2026 | 194.00 | 196.95 | 190.55 | 191.05 | 191.05 | 1.65% | 26,400 |
| Sep 16, 2026 | 193.00 | 196.35 | 180.60 | 187.95 | 187.95 | 0.51% | 13,600 |
| Sep 15, 2026 | 178.90 | 195.30 | 178.90 | 187.00 | 187.00 | 5.32% | 71,200 |
| Sep 11, 2026 | 161.45 | 177.55 | 161.45 | 177.55 | 177.55 | 9.97% | 54,200 |
| Sep 10, 2026 | 167.65 | 167.65 | 155.00 | 161.45 | 161.45 | -3.70% | 22,800 |
| Sep 9, 2026 | 166.50 | 167.65 | 165.00 | 167.65 | 167.65 | 9.97% | 29,600 |
| Sep 8, 2026 | 139.65 | 152.45 | 126.15 | 152.45 | 152.45 | 9.99% | 44,400 |
| Sep 7, 2026 | 155.50 | 155.50 | 138.60 | 138.60 | 138.60 | -9.97% | 46,000 |
| Sep 4, 2026 | 150.00 | 154.75 | 149.15 | 153.95 | 153.95 | 2.43% | 8,800 |
| Sep 3, 2026 | 148.50 | 159.30 | 147.00 | 150.30 | 150.30 | 1.21% | 9,000 |
| Sep 2, 2026 | 153.00 | 153.00 | 145.00 | 148.50 | 148.50 | -4.35% | 10,400 |
| Sep 1, 2026 | 162.65 | 162.65 | 146.40 | 155.25 | 155.25 | -4.55% | 155,200 |
| Aug 31, 2026 | 164.85 | 164.85 | 160.00 | 162.65 | 162.65 | -0.70% | 4,400 |
| Aug 28, 2026 | 157.95 | 164.95 | 157.95 | 163.80 | 163.80 | 4.26% | 37,800 |
| Aug 27, 2026 | 159.00 | 159.60 | 154.05 | 157.10 | 157.10 | -1.81% | 4,000 |
| Aug 26, 2026 | 159.85 | 162.00 | 159.85 | 160.00 | 160.00 | -0.09% | 3,200 |
| Aug 25, 2026 | 165.15 | 165.15 | 160.10 | 160.15 | 160.15 | -4.96% | 10,400 |
| Aug 24, 2026 | 170.00 | 170.00 | 164.50 | 168.50 | 168.50 | -2.49% | 7,400 |
| Aug 21, 2026 | 171.10 | 173.00 | 167.00 | 172.80 | 172.80 | -0.35% | 4,200 |
| Aug 20, 2026 | 177.70 | 177.70 | 170.20 | 173.40 | 173.40 | -2.39% | 7,000 |
| Aug 19, 2026 | 182.00 | 182.65 | 177.40 | 177.65 | 177.65 | -2.74% | 1,400 |
| Aug 18, 2026 | 182.90 | 183.50 | 182.00 | 182.65 | 182.65 | -2.61% | 3,200 |
| Aug 17, 2026 | 199.00 | 199.00 | 181.45 | 187.55 | 187.55 | -1.81% | 16,400 |
| Aug 14, 2026 | 192.05 | 192.05 | 191.00 | 191.00 | 191.00 | -0.52% | 1,000 |
| Aug 13, 2026 | 192.10 | 195.50 | 192.00 | 192.00 | 192.00 | - | 3,600 |
| Aug 12, 2026 | 192.00 | 193.00 | 190.40 | 192.00 | 192.00 | -0.62% | 2,200 |
| Aug 11, 2026 | 199.95 | 199.95 | 193.20 | 193.20 | 193.20 | -1.73% | 5,800 |
| Aug 10, 2026 | 193.30 | 196.60 | 193.30 | 196.60 | 196.60 | 2.00% | 2,800 |
| Aug 7, 2026 | 189.05 | 192.75 | 189.05 | 192.75 | 192.75 | 1.98% | 2,600 |
| Aug 6, 2026 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 1.78% | 1,400 |
| Aug 5, 2026 | 185.70 | 185.70 | 182.00 | 185.70 | 185.70 | 0.79% | 2,000 |
| Aug 4, 2026 | 186.00 | 186.00 | 184.25 | 184.25 | 184.25 | -1.99% | 4,400 |
| Aug 3, 2026 | 181.00 | 188.30 | 181.00 | 188.00 | 188.00 | 1.81% | 23,400 |
| Jul 31, 2026 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | -1.99% | 1,400 |
| Jul 30, 2026 | 190.20 | 195.80 | 188.40 | 188.40 | 188.40 | -1.98% | 7,200 |
| Jul 29, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -1.61% | 2,200 |
| Jul 28, 2026 | 195.35 | 195.35 | 195.35 | 195.35 | 195.35 | -1.98% | 1,800 |
| Jul 27, 2026 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | -1.99% | 4,400 |
| Jul 24, 2026 | 203.30 | 203.35 | 203.30 | 203.35 | 203.35 | -1.95% | 2,600 |
| Jul 23, 2026 | 210.90 | 210.90 | 207.40 | 207.40 | 207.40 | -1.98% | 4,400 |