Skip to main content
logo
Quadrant Future Tek Limited (BOM:544336)
India flag India · Delayed Price · Currency is INR
408.85
-15.80 (-3.72%)
At close: Jun 19, 2026

BOM:544336 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026420.50420.50404.75408.85408.85-3.72%30,965
Jun 18, 2026430.00435.30420.15424.65424.65-1.37%45,602
Jun 17, 2026412.65446.35409.55430.55430.554.55%179,231
Jun 16, 2026382.85424.40381.50411.80411.808.37%284,083
Jun 15, 2026342.05386.55340.50380.00380.0010.50%212,442
Jun 12, 2026336.25345.00334.10343.90343.903.10%41,187
Jun 11, 2026335.50343.55330.80333.55333.55-1.93%8,559
Jun 10, 2026345.15345.25336.25340.10340.10-0.69%9,704
Jun 9, 2026342.35348.90336.85342.45342.45-0.25%50,489
Jun 8, 2026336.00350.50330.00343.30343.302.08%46,645
Jun 5, 2026320.00346.25320.00336.30336.303.56%107,581
Jun 4, 2026317.15326.60317.15324.75324.751.04%22,567
Jun 3, 2026320.20326.10313.70321.40321.400.52%23,866
Jun 2, 2026316.05329.30310.75319.75319.75-1.33%153,596
Jun 1, 2026298.45344.35292.00324.05324.0511.17%769,358
May 29, 2026291.95301.30288.90291.50291.50-1.27%25,761
May 27, 2026299.85307.05293.65295.25295.25-2.91%39,783
May 26, 2026287.00326.80287.00304.10304.105.33%237,936
May 25, 2026293.65293.65287.35288.70288.701.73%8,231
May 22, 2026281.00289.15280.35283.80283.800.92%6,667
May 21, 2026288.60292.80277.20281.20281.20-0.83%16,940
May 20, 2026285.40287.65282.00283.55283.55-1.75%4,906
May 19, 2026287.00292.55286.50288.60288.600.94%6,843
May 18, 2026285.05288.50279.10285.90285.90-0.59%6,380
May 15, 2026296.00297.95286.10287.60287.60-2.81%15,127
May 14, 2026304.50304.50293.65295.90295.90-0.60%12,039
May 13, 2026306.00310.50296.80297.70297.70-1.72%11,837
May 12, 2026310.60319.00301.00302.90302.90-4.02%10,081
May 11, 2026320.90322.00313.10315.60315.60-1.82%5,206
May 8, 2026327.20327.20319.30321.45321.45-1.61%6,713
May 7, 2026313.95336.25313.95326.70326.703.48%41,205
May 6, 2026307.30316.50307.30315.70315.702.55%9,840
May 5, 2026314.55315.15306.50307.85307.85-1.16%6,955
May 4, 2026315.15316.20309.00311.45311.450.81%3,144
Apr 30, 2026315.05316.15306.90308.95308.95-1.91%9,400
Apr 29, 2026314.65326.30311.20314.95314.950.17%14,146
Apr 28, 2026317.70321.50313.15314.40314.40-0.95%8,559
Apr 27, 2026312.60321.45312.60317.40317.402.47%11,811
Apr 24, 2026318.25321.70309.35309.75309.75-3.19%6,864
Apr 23, 2026324.05326.00318.10319.95319.95-1.14%8,233
Apr 22, 2026328.00328.00321.55323.65323.650.19%6,001
Apr 21, 2026320.25333.55320.25323.05323.050.23%27,326
Apr 20, 2026328.70328.70317.35322.30322.30-1.48%21,181
Apr 17, 2026316.55332.00315.60327.15327.153.94%20,964
Apr 16, 2026319.90322.60314.00314.75314.750.83%71,309
Apr 15, 2026308.25318.05306.05312.15312.153.48%27,597
Apr 13, 2026295.05306.55291.70301.65301.65-0.68%13,897
Apr 10, 2026297.95308.45297.95303.70303.702.95%17,832
Apr 9, 2026295.00306.00293.70295.00295.00-2.72%9,586
Apr 8, 2026298.50305.05294.35303.25303.255.09%22,950