Q&T Foods Limited (BOM:544872)
India · Delayed Price · Currency is INR 38.67
+1.84 (5.00%)
At close: Sep 22, 2026
Q&T Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 36.00 | 38.67 | 34.99 | 38.67 | 38.67 | 5.00% | 120,000 |
| Sep 21, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 4.99% | 9,600 |
| Sep 18, 2026 | 32.90 | 35.08 | 31.74 | 35.08 | 35.08 | 5.00% | 364,800 |
| Sep 17, 2026 | 33.42 | 33.42 | 33.41 | 33.41 | 33.41 | -4.98% | 2,400 |
| Sep 16, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -5.00% | 2,400 |
| Sep 15, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -4.98% | 6,000 |
| Sep 11, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -5.00% | 1,200 |
| Sep 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.98% | 13,200 |
| Sep 9, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -5.00% | 8,400 |
| Sep 8, 2026 | 46.00 | 46.00 | 45.42 | 45.42 | 45.42 | -5.00% | 12,000 |
| Sep 7, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -4.99% | 21,600 |
| Sep 4, 2026 | 50.32 | 58.50 | 50.32 | 50.32 | 50.32 | -10.00% | 501,600 |
| Sep 3, 2026 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | -10.00% | 9,600 |
| Sep 2, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -10.00% | 87,600 |
| Sep 1, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -5.00% | 10,800 |
| Aug 31, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -4.97% | 14,400 |
| Aug 28, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -4.97% | 1,200 |
| Aug 27, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -4.96% | 14,400 |
| Aug 26, 2026 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -4.99% | 1,200 |
| Aug 25, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -4.96% | 1,200 |
| Aug 24, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -4.97% | 6,000 |
| Aug 21, 2026 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | -4.96% | 1,200 |
| Aug 20, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -4.99% | 1,200 |