Quest Flow Controls Limited (BOM:543982)
India · Delayed Price · Currency is INR 172.80
-0.60 (-0.35%)
At close: Aug 21, 2026
Quest Flow Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 215.85 | 215.85 | 211.60 | 211.60 | 211.60 | -1.99% | 3,400 |
| Jul 21, 2026 | 208.10 | 216.30 | 208.10 | 215.90 | 215.90 | 1.79% | 13,400 |
| Jul 20, 2026 | 212.05 | 212.10 | 212.05 | 212.10 | 212.10 | -1.96% | 15,200 |
| Jul 17, 2026 | 216.35 | 216.35 | 216.35 | 216.35 | 216.35 | -1.99% | 3,200 |
| Jul 16, 2026 | 221.00 | 221.00 | 220.75 | 220.75 | 220.75 | -2.00% | 1,600 |
| Jul 15, 2026 | 226.00 | 226.00 | 225.25 | 225.25 | 225.25 | -1.98% | 800 |
| Jul 14, 2026 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | -1.96% | 1,000 |
| Jul 13, 2026 | 235.00 | 235.00 | 234.40 | 234.40 | 234.40 | -1.99% | 7,400 |
| Jul 10, 2026 | 239.15 | 239.15 | 239.15 | 239.15 | 239.15 | -1.99% | 5,000 |
| Jul 9, 2026 | 232.50 | 244.10 | 232.00 | 244.00 | 244.00 | 4.95% | 14,200 |
| Jul 8, 2026 | 240.45 | 240.45 | 231.00 | 232.50 | 232.50 | 1.53% | 26,400 |
| Jul 7, 2026 | 229.00 | 229.00 | 227.00 | 229.00 | 229.00 | 5.00% | 13,600 |
| Jul 6, 2026 | 218.00 | 218.10 | 217.40 | 218.10 | 218.10 | 4.98% | 10,400 |
| Jul 3, 2026 | 198.00 | 207.75 | 190.00 | 207.75 | 207.75 | 4.98% | 18,400 |
| Jul 2, 2026 | 202.00 | 204.90 | 197.00 | 197.90 | 197.90 | -2.03% | 13,600 |
| Jul 1, 2026 | 202.70 | 202.70 | 200.00 | 202.00 | 202.00 | -0.88% | 1,400 |
| Jun 30, 2026 | 204.00 | 206.80 | 194.75 | 203.80 | 203.80 | -0.56% | 10,800 |
| Jun 29, 2026 | 207.15 | 207.15 | 196.60 | 204.95 | 204.95 | -0.92% | 2,800 |
| Jun 25, 2026 | 197.00 | 206.85 | 195.25 | 206.85 | 206.85 | 5.00% | 16,000 |
| Jun 24, 2026 | 206.45 | 206.45 | 196.00 | 197.00 | 197.00 | 0.13% | 6,800 |
| Jun 23, 2026 | 196.50 | 196.75 | 196.50 | 196.75 | 196.75 | 4.99% | 6,000 |
| Jun 22, 2026 | 172.00 | 187.40 | 170.65 | 187.40 | 187.40 | 4.99% | 7,800 |
| Jun 19, 2026 | 175.20 | 183.90 | 174.75 | 178.50 | 178.50 | -2.94% | 16,800 |
| Jun 18, 2026 | 193.50 | 196.35 | 183.90 | 183.90 | 183.90 | -4.99% | 17,000 |
| Jun 17, 2026 | 203.30 | 203.30 | 193.15 | 193.55 | 193.55 | -4.80% | 13,600 |
| Jun 16, 2026 | 210.00 | 210.00 | 203.30 | 203.30 | 203.30 | -4.98% | 9,400 |
| Jun 15, 2026 | 198.15 | 214.45 | 198.15 | 213.95 | 213.95 | 2.59% | 34,600 |
| Jun 12, 2026 | 208.85 | 208.85 | 208.55 | 208.55 | 208.55 | -2.00% | 6,200 |