Quality Power Electrical Equipments Limited (BOM:544367)
India · Delayed Price · Currency is INR 1,265.75
-11.95 (-0.94%)
At close: Apr 21, 2026
BOM:544367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 894.90 | 898.00 | 863.95 | 877.70 | 877.70 | 0.98% | 58,445 |
| Apr 2, 2026 | 841.85 | 876.55 | 820.10 | 869.15 | 869.15 | 0.27% | 34,376 |
| Apr 1, 2026 | 836.90 | 877.20 | 834.00 | 866.85 | 866.85 | 7.98% | 56,839 |
| Mar 30, 2026 | 851.15 | 851.15 | 792.60 | 802.80 | 802.80 | -6.74% | 83,046 |
| Mar 27, 2026 | 841.75 | 865.00 | 831.00 | 860.80 | 860.80 | 0.83% | 48,839 |
| Mar 25, 2026 | 854.85 | 880.80 | 836.40 | 853.75 | 853.75 | 1.62% | 62,084 |
| Mar 24, 2026 | 815.10 | 854.15 | 812.50 | 840.10 | 840.10 | 5.49% | 67,924 |
| Mar 23, 2026 | 818.60 | 828.00 | 783.60 | 796.35 | 796.35 | -4.60% | 36,939 |
| Mar 20, 2026 | 819.45 | 854.65 | 806.35 | 834.75 | 834.75 | 5.02% | 54,629 |
| Mar 19, 2026 | 800.75 | 824.00 | 792.00 | 794.85 | 794.85 | -3.64% | 18,602 |
| Mar 18, 2026 | 813.00 | 830.00 | 812.00 | 824.85 | 824.85 | 1.90% | 16,206 |
| Mar 17, 2026 | 796.30 | 814.70 | 790.00 | 809.50 | 809.50 | 1.67% | 18,112 |
| Mar 16, 2026 | 779.05 | 806.30 | 762.55 | 796.20 | 796.20 | 2.21% | 26,003 |
| Mar 13, 2026 | 808.00 | 833.15 | 770.00 | 779.00 | 779.00 | -5.66% | 19,536 |
| Mar 12, 2026 | 814.95 | 840.00 | 797.45 | 825.75 | 825.75 | 0.24% | 10,046 |
| Mar 11, 2026 | 821.50 | 840.00 | 814.20 | 823.75 | 823.75 | -0.39% | 18,166 |
| Mar 10, 2026 | 801.15 | 832.90 | 801.15 | 827.00 | 827.00 | 3.95% | 14,448 |
| Mar 9, 2026 | 818.95 | 818.95 | 782.00 | 795.60 | 795.60 | -4.41% | 19,543 |
| Mar 6, 2026 | 799.50 | 852.65 | 799.45 | 832.30 | 832.30 | 4.11% | 22,422 |
| Mar 5, 2026 | 799.95 | 816.00 | 783.55 | 799.45 | 799.45 | 1.31% | 21,365 |
| Mar 4, 2026 | 813.30 | 813.30 | 784.00 | 789.10 | 789.10 | -4.92% | 32,214 |
| Mar 2, 2026 | 826.95 | 852.80 | 801.05 | 829.90 | 829.90 | -4.41% | 47,426 |
| Feb 27, 2026 | 909.40 | 921.50 | 854.00 | 868.15 | 868.15 | -3.99% | 61,236 |
| Feb 26, 2026 | 910.00 | 910.00 | 886.25 | 904.25 | 904.25 | 0.65% | 19,200 |
| Feb 25, 2026 | 885.05 | 917.30 | 882.80 | 898.40 | 898.40 | 1.65% | 33,731 |
| Feb 24, 2026 | 876.05 | 905.60 | 875.75 | 883.85 | 883.85 | 0.07% | 32,057 |
| Feb 23, 2026 | 883.65 | 924.50 | 875.00 | 883.25 | 883.25 | -0.02% | 27,576 |
| Feb 20, 2026 | 855.55 | 897.90 | 853.50 | 883.40 | 883.40 | 2.99% | 22,202 |
| Feb 19, 2026 | 868.00 | 904.20 | 845.30 | 857.75 | 857.75 | -2.44% | 56,546 |
| Feb 18, 2026 | 888.25 | 914.00 | 871.55 | 879.20 | 879.20 | 0.34% | 55,982 |
| Feb 17, 2026 | 836.00 | 925.30 | 827.10 | 876.20 | 876.20 | 5.47% | 222,836 |
| Feb 16, 2026 | 818.90 | 849.00 | 803.45 | 830.75 | 830.75 | 3.12% | 57,099 |
| Feb 13, 2026 | 799.65 | 818.45 | 785.45 | 805.65 | 805.65 | 0.66% | 35,359 |
| Feb 12, 2026 | 765.05 | 827.40 | 765.05 | 800.35 | 800.35 | 4.68% | 73,099 |
| Feb 11, 2026 | 801.95 | 801.95 | 759.00 | 764.55 | 764.55 | -3.94% | 30,893 |
| Feb 10, 2026 | 809.55 | 816.10 | 787.35 | 795.95 | 795.95 | -1.67% | 15,261 |
| Feb 9, 2026 | 819.15 | 830.30 | 801.05 | 809.50 | 809.50 | -0.86% | 31,478 |
| Feb 6, 2026 | 813.95 | 834.00 | 796.50 | 816.50 | 816.50 | 0.01% | 39,590 |
| Feb 5, 2026 | 819.70 | 845.20 | 778.70 | 816.40 | 816.40 | 6.35% | 296,900 |
| Feb 4, 2026 | 750.00 | 776.00 | 744.55 | 767.65 | 767.65 | 3.29% | 46,582 |