Kwick Forensic Solutions Limited (BOM:544895)
India · Delayed Price · Currency is INR 187.30
-0.95 (-0.50%)
At close: Nov 9, 2026
Kwick Forensic Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 190.15 | 193.95 | 187.05 | 187.30 | 187.30 | -0.50% | 22,400 |
| Nov 8, 2026 | 188.15 | 189.90 | 187.00 | 188.25 | 188.25 | 0.05% | 17,600 |
| Nov 6, 2026 | 194.20 | 194.20 | 187.75 | 188.15 | 188.15 | -3.17% | 67,200 |
| Nov 5, 2026 | 180.00 | 196.00 | 178.85 | 194.30 | 194.30 | 9.00% | 291,200 |
| Nov 4, 2026 | 170.05 | 179.00 | 170.05 | 178.25 | 178.25 | 3.27% | 56,000 |
| Nov 3, 2026 | 169.90 | 176.90 | 169.90 | 172.60 | 172.60 | 3.14% | 64,000 |
| Nov 2, 2026 | 171.30 | 173.50 | 166.00 | 167.35 | 167.35 | -3.49% | 112,000 |
| Oct 30, 2026 | 183.70 | 184.00 | 171.00 | 173.40 | 173.40 | -4.54% | 107,200 |
| Oct 29, 2026 | 180.00 | 188.20 | 178.25 | 181.65 | 181.65 | 1.99% | 113,600 |
| Oct 28, 2026 | 173.50 | 181.95 | 171.50 | 178.10 | 178.10 | 1.71% | 123,200 |
| Oct 27, 2026 | 192.80 | 198.00 | 170.00 | 175.10 | 175.10 | -5.15% | 185,600 |
| Oct 26, 2026 | 184.00 | 189.90 | 177.05 | 184.60 | 184.60 | -2.30% | 46,400 |
| Oct 23, 2026 | 201.20 | 201.20 | 185.00 | 188.95 | 188.95 | -7.31% | 155,200 |
| Oct 22, 2026 | 185.05 | 206.75 | 185.00 | 203.85 | 203.85 | 7.04% | 78,400 |
| Oct 21, 2026 | 200.25 | 200.25 | 182.00 | 190.45 | 190.45 | -4.89% | 155,200 |
| Oct 19, 2026 | 208.05 | 210.00 | 198.00 | 200.25 | 200.25 | -6.18% | 137,600 |
| Oct 16, 2026 | 229.00 | 229.95 | 211.00 | 213.45 | 213.45 | -3.44% | 81,600 |
| Oct 15, 2026 | 228.70 | 228.70 | 220.10 | 221.05 | 221.05 | -3.34% | 62,400 |
| Oct 14, 2026 | 227.10 | 238.95 | 225.05 | 228.70 | 228.70 | 0.70% | 126,400 |
| Oct 13, 2026 | 240.95 | 241.00 | 219.05 | 227.10 | 227.10 | -3.83% | 182,400 |
| Oct 12, 2026 | 233.00 | 244.00 | 230.15 | 236.15 | 236.15 | 0.88% | 176,000 |
| Oct 9, 2026 | 207.25 | 237.80 | 207.25 | 234.10 | 234.10 | 11.03% | 363,200 |
| Oct 8, 2026 | 214.00 | 218.95 | 203.05 | 210.85 | 210.85 | -1.13% | 193,600 |
| Oct 7, 2026 | 199.75 | 217.00 | 193.00 | 213.25 | 213.25 | 8.30% | 464,000 |
| Oct 6, 2026 | 177.95 | 199.85 | 173.00 | 196.90 | 196.90 | 13.95% | 395,200 |
| Oct 5, 2026 | 179.50 | 186.45 | 170.35 | 172.80 | 172.80 | -3.36% | 284,800 |
| Oct 1, 2026 | 184.95 | 184.95 | 167.10 | 178.80 | 178.80 | -4.06% | 771,200 |
| Sep 30, 2026 | 193.00 | 212.66 | 183.50 | 186.36 | 186.36 | -2.79% | 628,800 |
| Sep 29, 2026 | 172.31 | 201.00 | 166.00 | 191.71 | 191.71 | 13.90% | 675,200 |
| Sep 28, 2026 | 175.70 | 175.70 | 167.53 | 168.32 | 168.32 | -2.67% | 211,200 |
| Sep 25, 2026 | 182.60 | 186.68 | 170.15 | 172.93 | 172.93 | -3.35% | 222,400 |
| Sep 24, 2026 | 155.50 | 184.78 | 151.00 | 178.93 | 178.93 | 14.64% | 868,800 |
| Sep 23, 2026 | 140.10 | 157.70 | 140.10 | 156.08 | 156.08 | 11.10% | 358,400 |
| Sep 22, 2026 | 148.00 | 148.20 | 140.01 | 140.49 | 140.49 | -5.00% | 169,600 |
| Sep 21, 2026 | 144.45 | 151.79 | 144.45 | 147.88 | 147.88 | 0.07% | 150,400 |
| Sep 18, 2026 | 140.17 | 154.00 | 134.15 | 147.77 | 147.77 | 6.02% | 654,400 |
| Sep 17, 2026 | 138.25 | 145.00 | 137.00 | 139.38 | 139.38 | -2.09% | 209,600 |
| Sep 16, 2026 | 142.70 | 146.49 | 140.22 | 142.35 | 142.35 | -3.56% | 196,800 |
| Sep 15, 2026 | 153.21 | 154.90 | 147.60 | 147.60 | 147.60 | -4.99% | 169,600 |
| Sep 11, 2026 | 154.50 | 157.75 | 148.60 | 155.36 | 155.36 | -0.16% | 214,400 |
| Sep 10, 2026 | 154.00 | 159.00 | 148.00 | 155.61 | 155.61 | 0.10% | 307,200 |
| Sep 9, 2026 | 146.00 | 157.19 | 142.23 | 155.46 | 155.46 | 3.84% | 523,200 |
| Sep 8, 2026 | 154.10 | 157.00 | 149.71 | 149.71 | 149.71 | -4.99% | 558,400 |
| Sep 7, 2026 | 163.50 | 169.90 | 157.06 | 157.58 | 157.58 | -4.68% | 828,800 |
| Sep 4, 2026 | 154.00 | 165.37 | 152.10 | 165.32 | 165.32 | 4.97% | 1,139,200 |