Quadrant Future Tek Limited (BOM:544336)
India · Delayed Price · Currency is INR 534.35
-10.35 (-1.90%)
At close: Oct 7, 2026
BOM:544336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 546.90 | 548.25 | 531.80 | 534.35 | 534.35 | -1.90% | 10,175 |
| Oct 6, 2026 | 529.00 | 551.45 | 529.00 | 544.70 | 544.70 | 2.73% | 34,526 |
| Oct 5, 2026 | 532.00 | 545.25 | 525.85 | 530.25 | 530.25 | -0.09% | 17,136 |
| Oct 1, 2026 | 540.65 | 548.15 | 520.50 | 530.75 | 530.75 | -3.06% | 29,069 |
| Sep 30, 2026 | 548.40 | 567.80 | 540.30 | 547.50 | 547.50 | 1.06% | 43,568 |
| Sep 29, 2026 | 533.40 | 552.25 | 521.80 | 541.75 | 541.75 | 1.57% | 48,409 |
| Sep 28, 2026 | 537.85 | 564.65 | 527.50 | 533.40 | 533.40 | -2.46% | 73,348 |
| Sep 25, 2026 | 501.00 | 559.60 | 493.85 | 546.85 | 546.85 | 9.27% | 97,541 |
| Sep 24, 2026 | 521.00 | 521.00 | 498.20 | 500.45 | 500.45 | -4.92% | 30,568 |
| Sep 23, 2026 | 525.55 | 536.00 | 524.55 | 526.35 | 526.35 | 0.91% | 17,648 |
| Sep 22, 2026 | 534.85 | 551.10 | 516.55 | 521.60 | 521.60 | -2.47% | 62,026 |
| Sep 21, 2026 | 528.35 | 540.50 | 528.15 | 534.80 | 534.80 | 1.06% | 47,510 |
| Sep 18, 2026 | 519.25 | 554.70 | 517.80 | 529.20 | 529.20 | 1.51% | 83,164 |
| Sep 17, 2026 | 488.50 | 534.00 | 487.05 | 521.35 | 521.35 | 5.85% | 137,971 |
| Sep 16, 2026 | 484.05 | 496.50 | 467.25 | 492.55 | 492.55 | 1.62% | 71,384 |
| Sep 15, 2026 | 482.55 | 519.00 | 474.15 | 484.70 | 484.70 | 1.12% | 226,247 |
| Sep 11, 2026 | 435.00 | 511.00 | 428.15 | 479.35 | 479.35 | 10.01% | 501,301 |
| Sep 10, 2026 | 436.05 | 446.40 | 429.50 | 435.75 | 435.75 | -1.13% | 33,400 |
| Sep 9, 2026 | 440.00 | 451.85 | 431.50 | 440.75 | 440.75 | -0.08% | 25,898 |
| Sep 8, 2026 | 415.00 | 444.00 | 415.00 | 441.10 | 441.10 | 5.98% | 69,210 |
| Sep 7, 2026 | 412.15 | 432.25 | 412.15 | 416.20 | 416.20 | -0.59% | 28,614 |
| Sep 4, 2026 | 432.15 | 434.50 | 415.00 | 418.65 | 418.65 | -1.76% | 28,167 |
| Sep 3, 2026 | 420.40 | 440.75 | 417.60 | 426.15 | 426.15 | 2.46% | 52,862 |
| Sep 2, 2026 | 415.00 | 428.90 | 412.75 | 415.90 | 415.90 | -0.60% | 10,497 |
| Sep 1, 2026 | 420.65 | 436.70 | 415.00 | 418.40 | 418.40 | -0.78% | 49,929 |
| Aug 31, 2026 | 424.65 | 426.25 | 418.00 | 421.70 | 421.70 | -1.86% | 10,743 |
| Aug 28, 2026 | 430.20 | 444.70 | 426.20 | 429.70 | 429.70 | -0.57% | 28,484 |
| Aug 27, 2026 | 415.75 | 439.30 | 410.75 | 432.15 | 432.15 | 4.94% | 72,260 |
| Aug 26, 2026 | 417.50 | 417.50 | 409.20 | 411.80 | 411.80 | -1.82% | 31,114 |
| Aug 25, 2026 | 431.55 | 442.05 | 410.80 | 419.45 | 419.45 | -6.57% | 347,811 |
| Aug 24, 2026 | 406.95 | 464.85 | 396.50 | 448.95 | 448.95 | 10.35% | 2,093,637 |
| Aug 21, 2026 | 339.35 | 406.85 | 339.35 | 406.85 | 406.85 | 20.00% | 585,726 |
| Aug 20, 2026 | 340.95 | 344.80 | 336.50 | 339.05 | 339.05 | -0.56% | 12,652 |
| Aug 19, 2026 | 345.00 | 351.00 | 334.70 | 340.95 | 340.95 | -0.42% | 19,732 |
| Aug 18, 2026 | 351.55 | 351.65 | 338.80 | 342.40 | 342.40 | -1.74% | 9,285 |
| Aug 17, 2026 | 355.10 | 362.15 | 346.35 | 348.45 | 348.45 | -3.44% | 10,348 |
| Aug 14, 2026 | 364.00 | 367.75 | 358.45 | 360.85 | 360.85 | -0.28% | 4,340 |
| Aug 13, 2026 | 352.80 | 372.00 | 352.80 | 361.85 | 361.85 | 1.16% | 9,872 |
| Aug 12, 2026 | 353.10 | 362.95 | 349.00 | 357.70 | 357.70 | -0.07% | 18,730 |
| Aug 11, 2026 | 373.35 | 382.05 | 350.20 | 357.95 | 357.95 | -3.13% | 38,532 |
| Aug 10, 2026 | 362.20 | 372.25 | 360.60 | 369.50 | 369.50 | 2.11% | 8,742 |
| Aug 7, 2026 | 380.55 | 386.45 | 360.60 | 361.85 | 361.85 | -4.32% | 20,713 |
| Aug 6, 2026 | 356.60 | 382.25 | 356.10 | 378.20 | 378.20 | 5.78% | 31,664 |
| Aug 5, 2026 | 358.00 | 362.00 | 348.15 | 357.55 | 357.55 | 1.10% | 7,126 |
| Aug 4, 2026 | 360.90 | 362.30 | 352.15 | 353.65 | 353.65 | -2.00% | 5,201 |
| Aug 3, 2026 | 364.75 | 364.75 | 353.35 | 360.85 | 360.85 | 3.93% | 7,906 |
| Jul 31, 2026 | 347.70 | 351.75 | 341.95 | 347.20 | 347.20 | 0.86% | 8,329 |
| Jul 30, 2026 | 352.05 | 354.10 | 343.00 | 344.25 | 344.25 | -1.85% | 4,995 |
| Jul 29, 2026 | 346.20 | 357.95 | 346.20 | 350.75 | 350.75 | 1.39% | 19,017 |
| Jul 28, 2026 | 361.00 | 362.20 | 344.70 | 345.95 | 345.95 | -4.76% | 17,188 |