Quadrant Future Tek Limited (BOM:544336)
India · Delayed Price · Currency is INR 292.70
-1.30 (-0.44%)
At close: Feb 13, 2026
Quadrant Future Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 291.00 | 294.20 | 287.15 | 292.70 | 292.70 | -0.44% | 16,118 |
| Feb 12, 2026 | 305.00 | 305.00 | 292.00 | 294.00 | 294.00 | -0.31% | 13,281 |
| Feb 11, 2026 | 320.00 | 320.00 | 293.50 | 294.90 | 294.90 | -5.48% | 128,897 |
| Feb 10, 2026 | 303.70 | 316.35 | 303.70 | 312.00 | 312.00 | 2.73% | 19,228 |
| Feb 9, 2026 | 296.75 | 305.65 | 295.50 | 303.70 | 303.70 | 4.74% | 56,081 |
| Feb 6, 2026 | 292.40 | 294.15 | 288.30 | 289.95 | 289.95 | -2.08% | 6,785 |
| Feb 5, 2026 | 295.25 | 297.35 | 292.25 | 296.10 | 296.10 | -0.77% | 11,115 |
| Feb 4, 2026 | 292.20 | 302.65 | 291.70 | 298.40 | 298.40 | 1.44% | 18,020 |
| Feb 3, 2026 | 307.75 | 307.75 | 290.15 | 294.15 | 294.15 | -0.10% | 55,321 |
| Feb 2, 2026 | 291.15 | 295.95 | 283.85 | 294.45 | 294.45 | 1.67% | 27,370 |
| Feb 1, 2026 | 301.00 | 324.75 | 286.00 | 289.60 | 289.60 | -5.08% | 85,704 |
| Jan 30, 2026 | 304.75 | 311.10 | 303.80 | 305.10 | 305.10 | -2.02% | 25,900 |
| Jan 29, 2026 | 303.00 | 318.55 | 301.20 | 311.40 | 311.40 | 2.72% | 78,766 |
| Jan 28, 2026 | 299.90 | 304.50 | 297.75 | 303.15 | 303.15 | 2.83% | 16,248 |
| Jan 27, 2026 | 294.20 | 299.40 | 287.05 | 294.80 | 294.80 | -0.02% | 56,819 |
| Jan 23, 2026 | 307.00 | 311.85 | 290.00 | 294.85 | 294.85 | -3.90% | 53,148 |
| Jan 22, 2026 | 319.00 | 319.00 | 303.85 | 306.80 | 306.80 | -1.64% | 40,364 |
| Jan 21, 2026 | 305.15 | 317.65 | 299.50 | 311.90 | 311.90 | 2.21% | 104,507 |
| Jan 20, 2026 | 318.00 | 321.00 | 300.30 | 305.15 | 305.15 | -4.33% | 81,377 |
| Jan 19, 2026 | 325.00 | 325.00 | 315.75 | 318.95 | 318.95 | -2.97% | 43,424 |
| Jan 16, 2026 | 330.75 | 336.05 | 323.65 | 328.70 | 328.70 | -0.86% | 150,363 |
| Jan 14, 2026 | 305.45 | 344.60 | 299.45 | 331.55 | 331.55 | 9.71% | 559,794 |
| Jan 13, 2026 | 306.30 | 313.50 | 300.05 | 302.20 | 302.20 | -1.34% | 62,577 |
| Jan 12, 2026 | 311.50 | 313.00 | 297.75 | 306.30 | 306.30 | -1.34% | 71,428 |
| Jan 9, 2026 | 315.00 | 320.90 | 306.80 | 310.45 | 310.45 | -1.35% | 57,302 |
| Jan 8, 2026 | 334.45 | 335.50 | 312.20 | 314.70 | 314.70 | -6.95% | 65,817 |
| Jan 7, 2026 | 345.65 | 345.65 | 332.15 | 338.20 | 338.20 | -2.16% | 39,683 |
| Jan 6, 2026 | 349.60 | 351.00 | 340.85 | 345.65 | 345.65 | 0.61% | 90,837 |
| Jan 5, 2026 | 343.65 | 360.25 | 331.80 | 343.55 | 343.55 | 1.69% | 198,487 |
| Jan 2, 2026 | 331.70 | 347.00 | 330.00 | 337.85 | 337.85 | 2.08% | 101,692 |
| Jan 1, 2026 | 337.10 | 341.20 | 327.50 | 330.95 | 330.95 | -2.45% | 77,542 |
| Dec 31, 2025 | 327.00 | 349.80 | 324.65 | 339.25 | 339.25 | 3.75% | 526,890 |
| Dec 30, 2025 | 318.00 | 348.00 | 312.00 | 327.00 | 327.00 | 2.78% | 354,789 |
| Dec 29, 2025 | 337.45 | 337.45 | 314.50 | 318.15 | 318.15 | -5.73% | 142,058 |
| Dec 26, 2025 | 345.80 | 351.50 | 331.60 | 337.50 | 337.50 | -3.31% | 226,458 |
| Dec 24, 2025 | 338.85 | 364.95 | 336.25 | 349.05 | 349.05 | -3.32% | 1,639,015 |
| Dec 23, 2025 | 332.90 | 370.00 | 313.25 | 361.05 | 361.05 | 6.95% | 2,661,122 |
| Dec 22, 2025 | 290.10 | 337.60 | 290.10 | 337.60 | 337.60 | 19.99% | 1,189,468 |
| Dec 19, 2025 | 253.05 | 295.25 | 252.60 | 281.35 | 281.35 | 11.71% | 949,074 |
| Dec 18, 2025 | 255.10 | 255.10 | 248.70 | 251.85 | 251.85 | -2.14% | 12,132 |
| Dec 17, 2025 | 260.70 | 261.95 | 255.10 | 257.35 | 257.35 | -2.46% | 9,927 |
| Dec 16, 2025 | 266.95 | 267.80 | 261.60 | 263.85 | 263.85 | -2.30% | 4,841 |
| Dec 15, 2025 | 273.25 | 276.05 | 265.70 | 270.05 | 270.05 | 0.82% | 15,880 |
| Dec 12, 2025 | 268.65 | 272.40 | 266.35 | 267.85 | 267.85 | 0.71% | 7,915 |
| Dec 11, 2025 | 272.00 | 272.00 | 260.30 | 265.95 | 265.95 | -0.51% | 3,568 |
| Dec 10, 2025 | 260.00 | 285.20 | 260.00 | 267.30 | 267.30 | 1.12% | 28,938 |
| Dec 9, 2025 | 267.50 | 268.65 | 254.85 | 264.35 | 264.35 | -1.56% | 11,350 |
| Dec 8, 2025 | 285.05 | 293.00 | 267.10 | 268.55 | 268.55 | -6.75% | 10,033 |
| Dec 5, 2025 | 291.50 | 291.50 | 283.70 | 288.00 | 288.00 | -0.93% | 7,699 |
| Dec 4, 2025 | 284.00 | 292.15 | 282.20 | 290.70 | 290.70 | 1.55% | 16,048 |