Quality Power Electrical Equipments Limited (BOM:544367)
India · Delayed Price · Currency is INR 1,308.05
-24.50 (-1.84%)
At close: Aug 21, 2026
BOM:544367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,354.25 | 1,354.25 | 1,301.50 | 1,308.05 | 1,308.05 | -1.84% | 7,983 |
| Aug 20, 2026 | 1,296.05 | 1,360.35 | 1,287.30 | 1,332.55 | 1,332.55 | 2.85% | 25,252 |
| Aug 19, 2026 | 1,326.00 | 1,328.00 | 1,279.90 | 1,295.60 | 1,295.60 | -2.24% | 11,907 |
| Aug 18, 2026 | 1,308.85 | 1,357.00 | 1,294.15 | 1,325.25 | 1,325.25 | 1.74% | 23,713 |
| Aug 17, 2026 | 1,232.85 | 1,313.00 | 1,232.85 | 1,302.60 | 1,302.60 | 4.17% | 77,195 |
| Aug 14, 2026 | 1,294.70 | 1,294.70 | 1,238.85 | 1,250.50 | 1,250.50 | -1.98% | 12,314 |
| Aug 13, 2026 | 1,293.50 | 1,332.70 | 1,261.35 | 1,276.00 | 1,275.75 | -1.36% | 30,437 |
| Aug 12, 2026 | 1,299.00 | 1,299.15 | 1,260.10 | 1,293.55 | 1,293.30 | 4.55% | 55,669 |
| Aug 11, 2026 | 1,237.30 | 1,237.30 | 1,237.30 | 1,237.30 | 1,237.06 | 5.00% | 1,708 |
| Aug 10, 2026 | 1,178.40 | 1,178.40 | 1,178.40 | 1,178.40 | 1,178.17 | 5.00% | 704 |
| Aug 7, 2026 | 1,150.00 | 1,164.00 | 1,108.00 | 1,122.30 | 1,122.08 | -3.03% | 6,732 |
| Aug 6, 2026 | 1,132.00 | 1,180.00 | 1,102.15 | 1,157.35 | 1,157.12 | 2.28% | 10,847 |
| Aug 5, 2026 | 1,138.00 | 1,150.00 | 1,115.00 | 1,131.55 | 1,131.33 | -1.36% | 3,684 |
| Aug 4, 2026 | 1,156.90 | 1,179.00 | 1,125.00 | 1,147.20 | 1,146.98 | -0.42% | 6,215 |
| Aug 3, 2026 | 1,150.00 | 1,185.00 | 1,142.00 | 1,152.05 | 1,151.82 | 1.47% | 9,097 |
| Jul 31, 2026 | 1,082.40 | 1,135.35 | 1,082.40 | 1,135.35 | 1,135.13 | 5.00% | 11,102 |
| Jul 30, 2026 | 1,106.00 | 1,106.00 | 1,062.20 | 1,081.30 | 1,081.09 | -2.78% | 8,117 |
| Jul 29, 2026 | 1,108.00 | 1,120.00 | 1,070.00 | 1,112.25 | 1,112.03 | 0.63% | 9,777 |
| Jul 28, 2026 | 1,108.00 | 1,119.80 | 1,082.10 | 1,105.30 | 1,105.08 | 0.03% | 10,114 |
| Jul 27, 2026 | 1,106.00 | 1,135.00 | 1,100.00 | 1,104.95 | 1,104.73 | -1.11% | 8,971 |
| Jul 24, 2026 | 1,097.90 | 1,128.00 | 1,063.00 | 1,117.40 | 1,117.18 | 2.60% | 8,746 |
| Jul 23, 2026 | 1,130.00 | 1,134.00 | 1,081.10 | 1,089.10 | 1,088.89 | -4.08% | 11,688 |
| Jul 22, 2026 | 1,120.10 | 1,160.00 | 1,106.10 | 1,135.40 | 1,135.18 | 0.45% | 11,134 |
| Jul 21, 2026 | 1,122.10 | 1,182.50 | 1,115.00 | 1,130.30 | 1,130.08 | -1.24% | 12,774 |
| Jul 20, 2026 | 1,158.90 | 1,174.80 | 1,120.50 | 1,144.45 | 1,144.23 | -1.49% | 15,680 |
| Jul 17, 2026 | 1,191.00 | 1,213.00 | 1,157.00 | 1,161.80 | 1,161.57 | -1.82% | 7,810 |
| Jul 16, 2026 | 1,226.00 | 1,226.00 | 1,175.00 | 1,183.35 | 1,183.12 | -2.68% | 8,382 |
| Jul 15, 2026 | 1,199.90 | 1,239.80 | 1,181.80 | 1,215.95 | 1,215.71 | 2.08% | 9,383 |
| Jul 14, 2026 | 1,187.00 | 1,224.95 | 1,180.50 | 1,191.20 | 1,190.97 | -1.89% | 6,309 |
| Jul 13, 2026 | 1,214.25 | 1,246.00 | 1,181.60 | 1,214.15 | 1,213.91 | -0.01% | 11,754 |
| Jul 10, 2026 | 1,189.00 | 1,214.25 | 1,163.10 | 1,214.25 | 1,214.01 | 5.00% | 20,698 |
| Jul 9, 2026 | 1,100.00 | 1,156.45 | 1,100.00 | 1,156.45 | 1,156.22 | 5.00% | 22,722 |
| Jul 8, 2026 | 1,081.00 | 1,135.00 | 1,080.00 | 1,101.40 | 1,101.18 | -0.72% | 13,726 |
| Jul 7, 2026 | 1,163.00 | 1,163.00 | 1,102.10 | 1,109.40 | 1,109.18 | -3.69% | 11,280 |
| Jul 6, 2026 | 1,129.00 | 1,166.00 | 1,080.55 | 1,151.95 | 1,151.72 | 2.32% | 15,840 |
| Jul 3, 2026 | 1,181.00 | 1,181.00 | 1,120.00 | 1,125.85 | 1,125.63 | -4.45% | 20,031 |
| Jul 2, 2026 | 1,199.50 | 1,219.50 | 1,156.10 | 1,178.25 | 1,178.02 | -0.38% | 11,649 |
| Jul 1, 2026 | 1,223.00 | 1,234.50 | 1,171.60 | 1,182.70 | 1,182.47 | -3.50% | 7,269 |
| Jun 30, 2026 | 1,212.00 | 1,235.80 | 1,200.00 | 1,225.55 | 1,225.31 | 1.30% | 11,545 |
| Jun 29, 2026 | 1,230.00 | 1,250.00 | 1,200.00 | 1,209.80 | 1,209.56 | -3.96% | 10,736 |
| Jun 25, 2026 | 1,279.00 | 1,290.00 | 1,235.70 | 1,259.65 | 1,259.40 | -1.16% | 7,002 |
| Jun 24, 2026 | 1,280.10 | 1,310.00 | 1,234.65 | 1,274.40 | 1,274.15 | -1.94% | 14,767 |
| Jun 23, 2026 | 1,280.00 | 1,330.00 | 1,280.00 | 1,299.60 | 1,299.35 | -0.69% | 9,544 |
| Jun 22, 2026 | 1,323.00 | 1,332.00 | 1,280.00 | 1,308.65 | 1,308.39 | 0.23% | 13,073 |
| Jun 19, 2026 | 1,315.00 | 1,338.95 | 1,280.00 | 1,305.65 | 1,305.39 | 0.30% | 15,482 |
| Jun 18, 2026 | 1,230.00 | 1,301.70 | 1,216.60 | 1,301.70 | 1,301.44 | 5.00% | 14,621 |
| Jun 17, 2026 | 1,235.10 | 1,258.95 | 1,191.45 | 1,239.75 | 1,239.51 | -1.15% | 19,518 |
| Jun 16, 2026 | 1,287.95 | 1,287.95 | 1,221.60 | 1,254.15 | 1,253.90 | -1.77% | 19,486 |
| Jun 15, 2026 | 1,261.70 | 1,276.70 | 1,240.30 | 1,276.70 | 1,276.45 | 5.00% | 17,684 |
| Jun 12, 2026 | 1,174.00 | 1,215.95 | 1,150.00 | 1,215.95 | 1,215.71 | 5.00% | 16,976 |