Quality Power Electrical Equipments Limited (BOM:544367)
India · Delayed Price · Currency is INR 1,305.65
+3.95 (0.30%)
At close: Jun 19, 2026
BOM:544367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,230.00 | 1,301.70 | 1,216.60 | 1,301.70 | 1,301.70 | 5.00% | 14,621 |
| Jun 17, 2026 | 1,235.10 | 1,258.95 | 1,191.45 | 1,239.75 | 1,239.75 | -1.15% | 19,518 |
| Jun 16, 2026 | 1,287.95 | 1,287.95 | 1,221.60 | 1,254.15 | 1,254.15 | -1.77% | 19,486 |
| Jun 15, 2026 | 1,261.70 | 1,276.70 | 1,240.30 | 1,276.70 | 1,276.70 | 5.00% | 17,684 |
| Jun 12, 2026 | 1,174.00 | 1,215.95 | 1,150.00 | 1,215.95 | 1,215.95 | 5.00% | 16,976 |
| Jun 11, 2026 | 1,148.00 | 1,175.00 | 1,114.40 | 1,158.05 | 1,158.05 | 2.61% | 17,626 |
| Jun 10, 2026 | 1,167.00 | 1,189.00 | 1,115.00 | 1,128.60 | 1,128.60 | -1.07% | 19,629 |
| Jun 9, 2026 | 1,126.70 | 1,179.00 | 1,100.00 | 1,140.75 | 1,140.75 | 1.37% | 20,635 |
| Jun 8, 2026 | 1,125.30 | 1,125.30 | 1,105.25 | 1,125.30 | 1,125.30 | 5.00% | 15,341 |
| Jun 5, 2026 | 1,021.00 | 1,071.75 | 1,004.00 | 1,071.75 | 1,071.75 | 5.00% | 8,547 |
| Jun 4, 2026 | 1,044.00 | 1,063.30 | 1,018.00 | 1,020.75 | 1,020.75 | -1.83% | 11,614 |
| Jun 3, 2026 | 1,041.00 | 1,059.00 | 1,008.00 | 1,039.80 | 1,039.80 | 0.26% | 14,950 |
| Jun 2, 2026 | 1,035.00 | 1,081.00 | 1,015.00 | 1,037.10 | 1,037.10 | -1.15% | 17,981 |
| Jun 1, 2026 | 1,080.00 | 1,099.00 | 1,035.00 | 1,049.20 | 1,049.20 | -0.86% | 16,999 |
| May 29, 2026 | 1,081.00 | 1,110.50 | 1,045.60 | 1,058.35 | 1,058.35 | -3.22% | 12,808 |
| May 27, 2026 | 1,119.90 | 1,130.00 | 1,080.00 | 1,093.60 | 1,093.60 | -2.18% | 12,343 |
| May 26, 2026 | 1,060.00 | 1,135.00 | 1,056.00 | 1,117.95 | 1,117.95 | 3.39% | 24,285 |
| May 25, 2026 | 1,158.00 | 1,174.00 | 1,070.00 | 1,081.30 | 1,081.30 | -3.53% | 26,302 |
| May 22, 2026 | 1,161.00 | 1,170.00 | 1,102.00 | 1,120.90 | 1,120.90 | -0.10% | 21,981 |
| May 21, 2026 | 1,114.00 | 1,122.05 | 1,075.00 | 1,122.05 | 1,122.05 | 5.00% | 26,750 |
| May 20, 2026 | 981.00 | 1,068.65 | 981.00 | 1,068.65 | 1,068.65 | 5.00% | 19,003 |
| May 19, 2026 | 1,052.00 | 1,080.00 | 1,000.00 | 1,017.80 | 1,017.80 | -2.93% | 32,054 |
| May 18, 2026 | 1,138.15 | 1,138.15 | 1,002.25 | 1,048.50 | 1,048.50 | -4.54% | 94,530 |
| May 15, 2026 | 1,106.10 | 1,166.80 | 1,064.35 | 1,098.40 | 1,098.40 | -0.37% | 80,604 |
| May 14, 2026 | 1,174.95 | 1,189.55 | 1,095.00 | 1,102.50 | 1,102.50 | -8.74% | 98,247 |
| May 13, 2026 | 1,218.50 | 1,295.00 | 1,184.40 | 1,208.05 | 1,208.05 | -0.79% | 56,619 |
| May 12, 2026 | 1,268.15 | 1,272.00 | 1,209.95 | 1,217.65 | 1,217.65 | -3.54% | 26,932 |
| May 11, 2026 | 1,242.40 | 1,300.00 | 1,230.70 | 1,262.40 | 1,262.40 | -0.41% | 39,951 |
| May 8, 2026 | 1,280.20 | 1,313.80 | 1,256.50 | 1,267.60 | 1,267.60 | -0.98% | 45,731 |
| May 7, 2026 | 1,174.60 | 1,291.25 | 1,159.80 | 1,280.20 | 1,280.20 | 6.81% | 120,844 |
| May 6, 2026 | 1,342.90 | 1,342.90 | 1,198.60 | 1,198.60 | 1,198.60 | -10.00% | 114,748 |
| May 5, 2026 | 1,340.20 | 1,394.35 | 1,322.00 | 1,331.75 | 1,331.75 | -2.07% | 46,330 |
| May 4, 2026 | 1,384.80 | 1,399.60 | 1,325.30 | 1,359.90 | 1,359.90 | -1.56% | 51,547 |
| Apr 30, 2026 | 1,377.05 | 1,395.00 | 1,337.10 | 1,381.40 | 1,381.40 | -0.91% | 35,162 |
| Apr 29, 2026 | 1,391.10 | 1,426.00 | 1,350.00 | 1,394.05 | 1,394.05 | 1.10% | 48,131 |
| Apr 28, 2026 | 1,385.55 | 1,443.20 | 1,365.70 | 1,378.95 | 1,378.95 | -1.46% | 88,094 |
| Apr 27, 2026 | 1,427.20 | 1,427.20 | 1,302.20 | 1,399.35 | 1,399.35 | 0.13% | 81,581 |
| Apr 24, 2026 | 1,391.55 | 1,429.65 | 1,351.40 | 1,397.50 | 1,397.50 | 1.98% | 91,231 |
| Apr 23, 2026 | 1,270.00 | 1,394.10 | 1,265.00 | 1,370.30 | 1,370.30 | 7.67% | 126,742 |
| Apr 22, 2026 | 1,265.70 | 1,290.50 | 1,257.15 | 1,272.65 | 1,272.65 | 0.55% | 29,202 |
| Apr 21, 2026 | 1,285.05 | 1,297.00 | 1,250.50 | 1,265.75 | 1,265.75 | -0.94% | 63,627 |
| Apr 20, 2026 | 1,218.35 | 1,295.85 | 1,188.55 | 1,277.70 | 1,277.70 | 6.07% | 73,525 |
| Apr 17, 2026 | 1,156.15 | 1,249.00 | 1,133.85 | 1,204.60 | 1,204.60 | 5.91% | 92,420 |
| Apr 16, 2026 | 1,138.70 | 1,159.60 | 1,095.00 | 1,137.40 | 1,137.40 | 2.84% | 57,648 |
| Apr 15, 2026 | 1,025.00 | 1,119.75 | 1,019.35 | 1,105.95 | 1,105.95 | 11.35% | 102,536 |
| Apr 13, 2026 | 943.05 | 999.00 | 943.05 | 993.20 | 993.20 | 3.23% | 44,508 |
| Apr 10, 2026 | 983.60 | 1,001.80 | 956.00 | 962.10 | 962.10 | -0.55% | 38,590 |
| Apr 9, 2026 | 907.65 | 981.95 | 900.00 | 967.40 | 967.40 | 6.34% | 130,837 |
| Apr 8, 2026 | 909.95 | 915.45 | 875.40 | 909.70 | 909.70 | 6.24% | 35,569 |
| Apr 7, 2026 | 877.15 | 880.45 | 854.50 | 856.25 | 856.25 | -2.44% | 32,968 |