Q&T Foods Limited (BOM:544872)
India · Delayed Price · Currency is INR 30.90
+0.40 (1.31%)
At close: Nov 9, 2026
Q&T Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 30.90 | 30.90 | 30.80 | 30.90 | 30.90 | 1.31% | 3,600 |
| Nov 6, 2026 | 30.50 | 31.00 | 30.35 | 30.50 | 30.50 | -4.51% | 9,600 |
| Nov 5, 2026 | 29.80 | 31.94 | 29.80 | 31.94 | 31.94 | 2.97% | 9,600 |
| Nov 4, 2026 | 29.80 | 31.02 | 29.80 | 31.02 | 31.02 | -0.03% | 4,800 |
| Nov 2, 2026 | 29.55 | 31.99 | 29.55 | 31.03 | 31.03 | 1.74% | 25,200 |
| Oct 30, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.81% | 2,400 |
| Oct 29, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 2,400 |
| Oct 28, 2026 | 30.50 | 30.75 | 30.00 | 30.75 | 30.75 | 0.23% | 9,600 |
| Oct 27, 2026 | 30.40 | 31.30 | 30.25 | 30.68 | 30.68 | -2.88% | 33,600 |
| Oct 26, 2026 | 32.01 | 32.01 | 31.59 | 31.59 | 31.59 | -4.99% | 9,600 |
| Oct 23, 2026 | 33.71 | 33.71 | 33.00 | 33.25 | 33.25 | -1.36% | 4,800 |
| Oct 22, 2026 | 34.17 | 34.18 | 33.66 | 33.71 | 33.71 | -1.40% | 6,000 |
| Oct 21, 2026 | 34.45 | 34.45 | 33.36 | 34.19 | 34.19 | -0.75% | 13,200 |
| Oct 19, 2026 | 32.00 | 34.49 | 31.84 | 34.45 | 34.45 | 4.84% | 22,800 |
| Oct 16, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.49% | 1,200 |
| Oct 15, 2026 | 33.00 | 33.40 | 32.01 | 32.70 | 32.70 | 2.70% | 7,200 |
| Oct 14, 2026 | 30.60 | 31.84 | 30.60 | 31.84 | 31.84 | -0.50% | 3,600 |
| Oct 13, 2026 | 32.00 | 32.11 | 32.00 | 32.00 | 32.00 | -3.03% | 10,800 |
| Oct 12, 2026 | 33.78 | 33.78 | 32.30 | 33.00 | 33.00 | 2.55% | 10,800 |
| Oct 9, 2026 | 31.00 | 32.18 | 31.00 | 32.18 | 32.18 | 4.99% | 13,200 |
| Oct 8, 2026 | 32.00 | 33.00 | 30.40 | 30.65 | 30.65 | -4.22% | 15,600 |
| Oct 7, 2026 | 32.55 | 32.55 | 31.62 | 32.00 | 32.00 | -1.69% | 18,000 |
| Oct 6, 2026 | 33.00 | 33.00 | 31.81 | 32.55 | 32.55 | -2.11% | 12,000 |
| Oct 5, 2026 | 34.68 | 35.00 | 33.25 | 33.25 | 33.25 | -2.21% | 20,400 |
| Oct 1, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 0.95% | 27,600 |
| Sep 30, 2026 | 35.45 | 35.45 | 33.68 | 33.68 | 33.68 | -4.99% | 21,600 |
| Sep 29, 2026 | 37.31 | 37.31 | 35.45 | 35.45 | 35.45 | -4.99% | 28,800 |
| Sep 28, 2026 | 34.71 | 37.49 | 34.65 | 37.31 | 37.31 | 3.35% | 46,800 |
| Sep 25, 2026 | 38.00 | 38.00 | 36.10 | 36.10 | 36.10 | -5.00% | 50,400 |
| Sep 24, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 36,000 |
| Sep 23, 2026 | 39.40 | 40.59 | 36.74 | 40.00 | 40.00 | 3.44% | 243,600 |
| 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 |