Quality Power Electrical Equipments Limited (BOM:544367)
India · Delayed Price · Currency is INR 1,425.00
-35.10 (-2.40%)
At close: Sep 11, 2026
BOM:544367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,439.70 | 1,471.20 | 1,404.00 | 1,425.00 | 1,425.00 | -2.40% | 25,786 |
| Sep 10, 2026 | 1,524.75 | 1,524.75 | 1,445.00 | 1,460.10 | 1,460.10 | -3.77% | 15,949 |
| Sep 9, 2026 | 1,501.15 | 1,558.00 | 1,494.00 | 1,517.25 | 1,517.25 | -0.16% | 13,024 |
| Sep 8, 2026 | 1,495.00 | 1,525.00 | 1,453.30 | 1,519.75 | 1,519.75 | 2.47% | 18,165 |
| Sep 7, 2026 | 1,557.00 | 1,569.80 | 1,461.10 | 1,483.05 | 1,483.05 | -0.80% | 40,111 |
| Sep 4, 2026 | 1,443.25 | 1,495.05 | 1,443.00 | 1,495.05 | 1,495.05 | 5.00% | 15,488 |
| Sep 3, 2026 | 1,480.00 | 1,490.00 | 1,395.00 | 1,423.90 | 1,423.90 | -2.19% | 26,883 |
| Sep 2, 2026 | 1,504.55 | 1,504.55 | 1,452.00 | 1,455.85 | 1,455.85 | -2.34% | 17,909 |
| Sep 1, 2026 | 1,436.95 | 1,500.00 | 1,436.95 | 1,490.75 | 1,490.75 | 3.80% | 28,426 |
| Aug 31, 2026 | 1,488.00 | 1,501.85 | 1,430.00 | 1,436.20 | 1,436.20 | 0.41% | 44,496 |
| Aug 28, 2026 | 1,395.90 | 1,430.35 | 1,377.75 | 1,430.35 | 1,430.35 | 5.00% | 29,990 |
| Aug 27, 2026 | 1,295.00 | 1,362.25 | 1,294.95 | 1,362.25 | 1,362.25 | 5.00% | 17,960 |
| Aug 26, 2026 | 1,317.00 | 1,317.00 | 1,270.00 | 1,297.40 | 1,297.40 | -0.97% | 14,855 |
| Aug 25, 2026 | 1,316.20 | 1,334.45 | 1,303.00 | 1,310.10 | 1,310.10 | 0.07% | 9,666 |
| Aug 24, 2026 | 1,312.75 | 1,354.00 | 1,297.00 | 1,309.15 | 1,309.15 | 0.08% | 21,025 |
| 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 |