Quadrant Future Tek Limited (BOM:544336)
India · Delayed Price · Currency is INR 323.05
+0.75 (0.23%)
At close: Apr 21, 2026
BOM:544336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 328.00 | 328.00 | 321.55 | 323.65 | 323.65 | 0.19% | 6,001 |
| Apr 21, 2026 | 320.25 | 333.55 | 320.25 | 323.05 | 323.05 | 0.23% | 27,326 |
| Apr 20, 2026 | 328.70 | 328.70 | 317.35 | 322.30 | 322.30 | -1.48% | 21,181 |
| Apr 17, 2026 | 316.55 | 332.00 | 315.60 | 327.15 | 327.15 | 3.94% | 20,964 |
| Apr 16, 2026 | 319.90 | 322.60 | 314.00 | 314.75 | 314.75 | 0.83% | 71,309 |
| Apr 15, 2026 | 308.25 | 318.05 | 306.05 | 312.15 | 312.15 | 3.48% | 27,597 |
| Apr 13, 2026 | 295.05 | 306.55 | 291.70 | 301.65 | 301.65 | -0.68% | 13,897 |
| Apr 10, 2026 | 297.95 | 308.45 | 297.95 | 303.70 | 303.70 | 2.95% | 17,832 |
| Apr 9, 2026 | 295.00 | 306.00 | 293.70 | 295.00 | 295.00 | -2.72% | 9,586 |
| Apr 8, 2026 | 298.50 | 305.05 | 294.35 | 303.25 | 303.25 | 5.09% | 22,950 |
| Apr 7, 2026 | 286.10 | 298.00 | 286.10 | 288.55 | 288.55 | 0.37% | 9,569 |
| Apr 6, 2026 | 285.05 | 288.00 | 280.00 | 287.50 | 287.50 | 0.44% | 9,226 |
| Apr 2, 2026 | 287.00 | 290.65 | 276.35 | 286.25 | 286.25 | -0.03% | 14,658 |
| Apr 1, 2026 | 283.95 | 287.95 | 280.80 | 286.35 | 286.35 | 6.89% | 13,621 |
| Mar 30, 2026 | 275.00 | 278.35 | 262.05 | 267.90 | 267.90 | -4.63% | 39,116 |
| Mar 27, 2026 | 294.00 | 294.00 | 278.00 | 280.90 | 280.90 | -3.45% | 25,786 |
| Mar 25, 2026 | 286.00 | 300.75 | 286.00 | 290.95 | 290.95 | 0.03% | 18,549 |
| Mar 24, 2026 | 297.00 | 297.00 | 284.60 | 290.85 | 290.85 | 1.64% | 16,312 |
| Mar 23, 2026 | 294.00 | 294.00 | 284.10 | 286.15 | 286.15 | -4.66% | 18,134 |
| Mar 20, 2026 | 307.90 | 307.90 | 297.50 | 300.15 | 300.15 | -0.07% | 15,955 |
| Mar 19, 2026 | 290.00 | 309.55 | 290.00 | 300.35 | 300.35 | -2.20% | 14,525 |
| Mar 18, 2026 | 294.15 | 313.15 | 292.00 | 307.10 | 307.10 | 6.34% | 30,434 |
| Mar 17, 2026 | 296.75 | 296.75 | 288.15 | 288.80 | 288.80 | -0.52% | 9,381 |
| Mar 16, 2026 | 303.95 | 303.95 | 284.85 | 290.30 | 290.30 | -2.24% | 33,481 |
| Mar 13, 2026 | 319.50 | 319.50 | 285.55 | 296.95 | 296.95 | -7.06% | 45,189 |
| Mar 12, 2026 | 298.00 | 329.00 | 292.40 | 319.50 | 319.50 | 5.94% | 46,055 |
| Mar 11, 2026 | 298.60 | 314.30 | 296.80 | 301.60 | 301.60 | 2.41% | 25,086 |
| Mar 10, 2026 | 284.95 | 296.15 | 279.40 | 294.50 | 294.50 | 5.23% | 20,246 |
| Mar 9, 2026 | 286.60 | 286.60 | 276.80 | 279.85 | 279.85 | -3.55% | 12,415 |
| Mar 6, 2026 | 285.20 | 296.70 | 282.00 | 290.15 | 290.15 | 2.20% | 20,389 |
| Mar 5, 2026 | 275.00 | 287.30 | 275.00 | 283.90 | 283.90 | 1.83% | 5,685 |
| Mar 4, 2026 | 275.05 | 282.15 | 275.00 | 278.80 | 278.80 | -1.57% | 17,009 |
| Mar 2, 2026 | 282.05 | 288.35 | 280.60 | 283.25 | 283.25 | -3.54% | 16,251 |
| Feb 27, 2026 | 297.95 | 297.95 | 292.30 | 293.65 | 293.65 | -1.23% | 5,856 |
| Feb 26, 2026 | 295.00 | 301.90 | 290.55 | 297.30 | 297.30 | 3.35% | 12,505 |
| Feb 25, 2026 | 298.95 | 298.95 | 286.00 | 287.65 | 287.65 | -1.03% | 15,504 |
| Feb 24, 2026 | 299.70 | 299.70 | 288.00 | 290.65 | 290.65 | -1.74% | 7,910 |
| Feb 23, 2026 | 295.85 | 304.10 | 292.55 | 295.80 | 295.80 | -0.02% | 18,828 |
| Feb 20, 2026 | 302.05 | 302.05 | 292.75 | 295.85 | 295.85 | -2.55% | 13,195 |
| Feb 19, 2026 | 303.55 | 313.20 | 297.85 | 303.60 | 303.60 | -1.84% | 14,756 |
| Feb 18, 2026 | 312.90 | 314.55 | 306.55 | 309.30 | 309.30 | -1.61% | 9,945 |
| Feb 17, 2026 | 305.55 | 315.65 | 305.40 | 314.35 | 314.35 | 2.24% | 43,567 |
| Feb 16, 2026 | 288.95 | 318.80 | 281.45 | 307.45 | 307.45 | 5.04% | 447,803 |
| 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 |