Quality Power Electrical Equipments Limited (BOM:544367)
India · Delayed Price · Currency is INR 759.75
0.00 (0.00%)
At close: Aug 1, 2025
BOM:544367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 749.35 | 790.90 | 749.35 | 759.75 | 759.75 | - | 70,682 |
| Jul 31, 2025 | 736.25 | 779.90 | 736.25 | 759.75 | 759.75 | -0.76% | 34,967 |
| Jul 30, 2025 | 789.55 | 793.00 | 763.80 | 765.55 | 765.55 | -3.02% | 20,651 |
| Jul 29, 2025 | 750.25 | 798.30 | 750.00 | 789.35 | 789.35 | 3.50% | 76,698 |
| Jul 28, 2025 | 780.15 | 813.20 | 742.00 | 762.65 | 762.65 | -2.50% | 94,187 |
| Jul 25, 2025 | 843.00 | 843.75 | 775.00 | 782.20 | 782.20 | -7.68% | 200,248 |
| Jul 24, 2025 | 877.75 | 877.75 | 838.20 | 847.30 | 847.30 | -2.47% | 39,223 |
| Jul 23, 2025 | 874.95 | 877.00 | 836.60 | 868.80 | 868.80 | 0.50% | 125,755 |
| Jul 22, 2025 | 839.65 | 872.00 | 830.25 | 864.45 | 864.45 | 4.64% | 148,488 |
| Jul 21, 2025 | 883.75 | 883.75 | 816.25 | 826.15 | 826.15 | -6.65% | 228,447 |
| Jul 18, 2025 | 867.00 | 931.85 | 856.60 | 885.05 | 885.05 | 2.28% | 495,487 |
| Jul 17, 2025 | 808.05 | 890.00 | 802.00 | 865.35 | 865.35 | 8.29% | 472,180 |
| Jul 16, 2025 | 775.75 | 812.50 | 771.65 | 799.10 | 799.10 | 3.22% | 80,959 |
| Jul 15, 2025 | 791.00 | 798.25 | 767.50 | 774.20 | 774.20 | -2.32% | 70,471 |
| Jul 14, 2025 | 771.25 | 804.95 | 765.65 | 792.55 | 792.55 | 2.07% | 170,408 |
| Jul 11, 2025 | 804.00 | 831.00 | 760.90 | 776.45 | 776.45 | -4.06% | 582,853 |
| Jul 10, 2025 | 718.05 | 822.65 | 718.05 | 809.30 | 809.30 | 13.17% | 706,660 |
| Jul 9, 2025 | 737.00 | 737.00 | 710.80 | 715.10 | 715.10 | -3.01% | 74,471 |
| Jul 8, 2025 | 742.30 | 746.20 | 731.20 | 737.30 | 737.30 | -0.69% | 74,717 |
| Jul 7, 2025 | 716.00 | 747.00 | 707.15 | 742.40 | 742.40 | 3.38% | 54,956 |
| Jul 4, 2025 | 735.95 | 740.00 | 710.85 | 718.10 | 718.10 | -2.64% | 86,004 |
| Jul 3, 2025 | 668.35 | 749.00 | 664.40 | 737.55 | 737.55 | 9.98% | 221,172 |
| Jul 2, 2025 | 653.30 | 678.95 | 649.00 | 670.60 | 670.60 | 2.65% | 61,061 |
| Jul 1, 2025 | 684.50 | 686.60 | 646.45 | 653.30 | 653.30 | -4.45% | 72,571 |
| Jun 30, 2025 | 695.00 | 701.50 | 672.10 | 683.70 | 683.70 | -1.75% | 61,996 |
| Jun 27, 2025 | 681.00 | 709.75 | 673.00 | 695.90 | 695.90 | 2.75% | 104,925 |
| Jun 26, 2025 | 674.40 | 727.50 | 662.00 | 677.25 | 677.25 | 0.52% | 306,295 |
| Jun 25, 2025 | 631.05 | 685.00 | 628.00 | 673.75 | 673.75 | 7.00% | 150,995 |
| Jun 24, 2025 | 619.75 | 638.00 | 609.60 | 629.70 | 629.70 | 3.06% | 139,085 |
| Jun 23, 2025 | 560.05 | 618.85 | 555.00 | 611.00 | 611.00 | 6.86% | 160,849 |
| Jun 20, 2025 | 518.65 | 585.00 | 518.65 | 571.75 | 571.75 | 10.19% | 221,451 |
| Jun 19, 2025 | 532.35 | 546.65 | 506.20 | 518.90 | 518.90 | -3.08% | 30,698 |
| Jun 18, 2025 | 540.15 | 543.55 | 526.95 | 535.40 | 535.40 | -0.47% | 25,299 |
| Jun 17, 2025 | 528.45 | 552.10 | 520.65 | 537.95 | 537.95 | 2.66% | 120,036 |
| Jun 16, 2025 | 505.05 | 526.85 | 490.00 | 524.00 | 524.00 | 4.30% | 95,990 |
| Jun 13, 2025 | 484.30 | 519.50 | 475.50 | 502.40 | 502.40 | 1.15% | 101,592 |
| Jun 12, 2025 | 500.35 | 502.30 | 485.95 | 496.70 | 496.70 | -1.31% | 82,486 |
| Jun 11, 2025 | 523.20 | 530.55 | 496.45 | 503.30 | 503.30 | -3.75% | 181,778 |
| Jun 10, 2025 | 491.80 | 527.85 | 491.00 | 522.90 | 522.90 | 8.08% | 120,015 |
| Jun 9, 2025 | 474.80 | 499.60 | 474.50 | 483.80 | 483.80 | 2.61% | 89,945 |
| Jun 6, 2025 | 458.05 | 477.95 | 457.50 | 471.50 | 471.50 | 3.13% | 20,746 |
| Jun 5, 2025 | 471.95 | 482.90 | 456.10 | 457.20 | 457.20 | -2.36% | 61,298 |
| Jun 4, 2025 | 479.05 | 481.85 | 461.35 | 468.25 | 468.25 | -1.37% | 56,371 |
| Jun 3, 2025 | 469.00 | 479.00 | 466.45 | 474.75 | 474.75 | 1.27% | 77,224 |
| Jun 2, 2025 | 482.05 | 488.80 | 465.85 | 468.80 | 468.80 | -2.59% | 35,549 |
| May 30, 2025 | 475.85 | 494.50 | 460.85 | 481.25 | 481.25 | 1.15% | 182,511 |
| May 29, 2025 | 448.00 | 482.20 | 425.20 | 475.80 | 475.80 | 12.80% | 231,406 |
| May 28, 2025 | 447.95 | 449.15 | 417.10 | 421.80 | 421.80 | -4.45% | 177,366 |
| May 27, 2025 | 433.00 | 454.60 | 433.00 | 441.45 | 441.45 | 2.23% | 83,219 |
| May 26, 2025 | 424.30 | 454.25 | 424.30 | 431.80 | 431.80 | 0.72% | 272,996 |