Quality Power Electrical Equipments Limited (BOM:544367)
India · Delayed Price · Currency is INR 1,617.15
-28.30 (-1.72%)
At close: Oct 7, 2026
BOM:544367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,669.35 | 1,669.35 | 1,598.00 | 1,617.15 | 1,617.15 | -1.72% | 16,861 |
| Oct 6, 2026 | 1,642.95 | 1,679.95 | 1,610.00 | 1,645.45 | 1,645.45 | 1.40% | 33,967 |
| Oct 5, 2026 | 1,566.85 | 1,642.80 | 1,566.85 | 1,622.80 | 1,622.80 | 3.49% | 30,350 |
| Oct 1, 2026 | 1,585.25 | 1,608.15 | 1,518.65 | 1,568.00 | 1,568.00 | -1.13% | 26,370 |
| Sep 30, 2026 | 1,615.90 | 1,672.40 | 1,574.00 | 1,585.85 | 1,585.85 | -1.90% | 30,570 |
| Sep 29, 2026 | 1,593.45 | 1,635.70 | 1,554.65 | 1,616.50 | 1,616.50 | 1.35% | 36,322 |
| Sep 28, 2026 | 1,497.05 | 1,594.95 | 1,495.00 | 1,594.95 | 1,594.95 | 5.00% | 58,832 |
| Sep 25, 2026 | 1,501.35 | 1,534.75 | 1,482.00 | 1,519.00 | 1,519.00 | 1.18% | 16,218 |
| Sep 24, 2026 | 1,551.65 | 1,557.00 | 1,495.00 | 1,501.30 | 1,501.30 | -3.34% | 28,693 |
| Sep 23, 2026 | 1,529.95 | 1,562.75 | 1,521.85 | 1,553.25 | 1,553.25 | 4.36% | 26,135 |
| Sep 22, 2026 | 1,500.50 | 1,539.55 | 1,486.55 | 1,488.35 | 1,488.35 | 0.14% | 17,574 |
| Sep 21, 2026 | 1,563.95 | 1,563.95 | 1,468.20 | 1,487.20 | 1,486.23 | -3.16% | 36,090 |
| Sep 18, 2026 | 1,496.40 | 1,543.35 | 1,491.05 | 1,535.80 | 1,534.80 | 3.16% | 16,406 |
| Sep 17, 2026 | 1,451.55 | 1,492.50 | 1,425.00 | 1,488.80 | 1,487.83 | 4.74% | 32,326 |
| Sep 16, 2026 | 1,339.85 | 1,421.45 | 1,290.05 | 1,421.45 | 1,420.52 | 5.00% | 26,515 |
| Sep 15, 2026 | 1,461.55 | 1,461.55 | 1,353.75 | 1,353.80 | 1,352.92 | -5.00% | 26,667 |
| Sep 11, 2026 | 1,439.70 | 1,471.20 | 1,404.00 | 1,425.00 | 1,424.07 | -2.40% | 25,786 |
| Sep 10, 2026 | 1,524.75 | 1,524.75 | 1,445.00 | 1,460.10 | 1,459.15 | -3.77% | 15,949 |
| Sep 9, 2026 | 1,501.15 | 1,558.00 | 1,494.00 | 1,517.25 | 1,516.26 | -0.16% | 13,024 |
| Sep 8, 2026 | 1,495.00 | 1,525.00 | 1,453.30 | 1,519.75 | 1,518.76 | 2.47% | 18,165 |
| Sep 7, 2026 | 1,557.00 | 1,569.80 | 1,461.10 | 1,483.05 | 1,482.08 | -0.80% | 40,111 |
| Sep 4, 2026 | 1,443.25 | 1,495.05 | 1,443.00 | 1,495.05 | 1,494.08 | 5.00% | 15,488 |
| Sep 3, 2026 | 1,480.00 | 1,490.00 | 1,395.00 | 1,423.90 | 1,422.97 | -2.19% | 26,883 |
| Sep 2, 2026 | 1,504.55 | 1,504.55 | 1,452.00 | 1,455.85 | 1,454.90 | -2.34% | 17,909 |
| Sep 1, 2026 | 1,436.95 | 1,500.00 | 1,436.95 | 1,490.75 | 1,489.78 | 3.80% | 28,426 |
| Aug 31, 2026 | 1,488.00 | 1,501.85 | 1,430.00 | 1,436.20 | 1,435.26 | 0.41% | 44,496 |
| Aug 28, 2026 | 1,395.90 | 1,430.35 | 1,377.75 | 1,430.35 | 1,429.42 | 5.00% | 29,990 |
| Aug 27, 2026 | 1,295.00 | 1,362.25 | 1,294.95 | 1,362.25 | 1,361.36 | 5.00% | 17,960 |
| Aug 26, 2026 | 1,317.00 | 1,317.00 | 1,270.00 | 1,297.40 | 1,296.56 | -0.97% | 14,855 |
| Aug 25, 2026 | 1,316.20 | 1,334.45 | 1,303.00 | 1,310.10 | 1,309.25 | 0.07% | 9,666 |
| Aug 24, 2026 | 1,312.75 | 1,354.00 | 1,297.00 | 1,309.15 | 1,308.30 | 0.08% | 21,025 |
| Aug 21, 2026 | 1,354.25 | 1,354.25 | 1,301.50 | 1,308.05 | 1,307.20 | -1.84% | 7,983 |
| Aug 20, 2026 | 1,296.05 | 1,360.35 | 1,287.30 | 1,332.55 | 1,331.68 | 2.85% | 25,252 |
| Aug 19, 2026 | 1,326.00 | 1,328.00 | 1,279.90 | 1,295.60 | 1,294.76 | -2.24% | 11,907 |
| Aug 18, 2026 | 1,308.85 | 1,357.00 | 1,294.15 | 1,325.25 | 1,324.39 | 1.74% | 23,713 |
| Aug 17, 2026 | 1,232.85 | 1,313.00 | 1,232.85 | 1,302.60 | 1,301.75 | 4.17% | 77,195 |
| Aug 14, 2026 | 1,294.70 | 1,294.70 | 1,238.85 | 1,250.50 | 1,249.69 | -1.98% | 12,314 |
| Aug 13, 2026 | 1,293.50 | 1,332.70 | 1,261.35 | 1,276.00 | 1,274.92 | -1.36% | 30,437 |
| Aug 12, 2026 | 1,299.00 | 1,299.15 | 1,260.10 | 1,293.55 | 1,292.45 | 4.55% | 55,669 |
| Aug 11, 2026 | 1,237.30 | 1,237.30 | 1,237.30 | 1,237.30 | 1,236.25 | 5.00% | 1,708 |
| Aug 10, 2026 | 1,178.40 | 1,178.40 | 1,178.40 | 1,178.40 | 1,177.40 | 5.00% | 704 |
| Aug 7, 2026 | 1,150.00 | 1,164.00 | 1,108.00 | 1,122.30 | 1,121.35 | -3.03% | 6,732 |
| Aug 6, 2026 | 1,132.00 | 1,180.00 | 1,102.15 | 1,157.35 | 1,156.37 | 2.28% | 10,847 |
| Aug 5, 2026 | 1,138.00 | 1,150.00 | 1,115.00 | 1,131.55 | 1,130.59 | -1.36% | 3,684 |
| Aug 4, 2026 | 1,156.90 | 1,179.00 | 1,125.00 | 1,147.20 | 1,146.23 | -0.42% | 6,215 |
| Aug 3, 2026 | 1,150.00 | 1,185.00 | 1,142.00 | 1,152.05 | 1,151.07 | 1.47% | 9,097 |
| Jul 31, 2026 | 1,082.40 | 1,135.35 | 1,082.40 | 1,135.35 | 1,134.39 | 5.00% | 11,102 |
| Jul 30, 2026 | 1,106.00 | 1,106.00 | 1,062.20 | 1,081.30 | 1,080.38 | -2.78% | 8,117 |
| Jul 29, 2026 | 1,108.00 | 1,120.00 | 1,070.00 | 1,112.25 | 1,111.31 | 0.63% | 9,777 |
| Jul 28, 2026 | 1,108.00 | 1,119.80 | 1,082.10 | 1,105.30 | 1,104.36 | 0.03% | 10,114 |