Q-Line Biotech Limited (NSE:QLINE)
India · Delayed Price · Currency is INR 516.55
-10.25 (-1.95%)
At close: Nov 9, 2026
Q-Line Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 535.00 | 540.00 | 513.50 | 516.55 | 516.55 | -1.95% | 34,200 |
| Nov 8, 2026 | 524.00 | 531.00 | 520.00 | 526.80 | 526.80 | 2.95% | 12,000 |
| Nov 6, 2026 | 529.35 | 534.00 | 507.95 | 511.70 | 511.70 | -4.60% | 48,600 |
| Nov 5, 2026 | 540.00 | 544.75 | 529.55 | 536.40 | 536.40 | 1.75% | 48,600 |
| Nov 4, 2026 | 521.85 | 537.35 | 510.00 | 527.15 | 527.15 | 1.02% | 69,400 |
| Nov 3, 2026 | 507.00 | 539.90 | 507.00 | 521.85 | 521.85 | 3.75% | 57,000 |
| Nov 2, 2026 | 521.00 | 525.00 | 495.00 | 503.00 | 503.00 | -1.90% | 70,400 |
| Oct 30, 2026 | 538.00 | 538.00 | 509.55 | 512.75 | 512.75 | -4.88% | 66,800 |
| Oct 29, 2026 | 550.00 | 551.00 | 536.10 | 539.05 | 539.05 | -0.99% | 49,600 |
| Oct 28, 2026 | 551.00 | 567.95 | 530.65 | 544.45 | 544.45 | -0.84% | 42,800 |
| Oct 27, 2026 | 550.00 | 574.00 | 545.10 | 549.05 | 549.05 | 1.38% | 75,600 |
| Oct 26, 2026 | 535.00 | 552.10 | 530.15 | 541.60 | 541.60 | 2.28% | 60,000 |
| Oct 23, 2026 | 564.00 | 564.00 | 520.10 | 529.55 | 529.55 | -6.93% | 133,600 |
| Oct 22, 2026 | 558.00 | 593.00 | 558.00 | 569.00 | 569.00 | -0.60% | 85,200 |
| Oct 21, 2026 | 605.00 | 612.55 | 551.10 | 572.45 | 572.45 | -4.68% | 180,800 |
| Oct 19, 2026 | 630.00 | 630.00 | 597.00 | 600.55 | 600.55 | -4.50% | 58,000 |
| Oct 16, 2026 | 595.00 | 637.90 | 573.05 | 628.85 | 628.85 | 5.11% | 180,800 |
| Oct 15, 2026 | 613.00 | 618.95 | 595.00 | 598.30 | 598.30 | -2.18% | 48,400 |
| Oct 14, 2026 | 605.05 | 635.95 | 601.00 | 611.65 | 611.65 | 1.65% | 72,000 |
| Oct 13, 2026 | 597.00 | 607.50 | 577.15 | 601.75 | 601.75 | -0.50% | 182,000 |
| Oct 12, 2026 | 637.00 | 655.00 | 599.00 | 604.75 | 604.75 | -4.94% | 119,600 |
| Oct 9, 2026 | 655.75 | 655.75 | 632.00 | 636.20 | 636.20 | -2.98% | 101,600 |
| Oct 8, 2026 | 683.95 | 683.95 | 650.00 | 655.75 | 655.75 | -4.18% | 90,000 |
| Oct 7, 2026 | 657.95 | 685.40 | 657.00 | 684.35 | 684.35 | 3.98% | 43,200 |
| Oct 6, 2026 | 668.00 | 677.95 | 652.10 | 658.15 | 658.15 | -0.81% | 40,800 |
| Oct 5, 2026 | 668.00 | 668.00 | 650.00 | 663.55 | 663.55 | 0.37% | 60,800 |
| Oct 1, 2026 | 689.75 | 689.75 | 640.65 | 661.10 | 661.10 | -2.92% | 70,000 |
| Sep 30, 2026 | 673.00 | 700.00 | 673.00 | 681.00 | 681.00 | 1.23% | 70,000 |
| Sep 29, 2026 | 652.50 | 678.70 | 648.10 | 672.75 | 672.75 | 0.91% | 103,200 |
| Sep 28, 2026 | 668.50 | 672.45 | 648.10 | 666.70 | 666.70 | -0.26% | 81,200 |
| Sep 25, 2026 | 670.00 | 684.95 | 661.65 | 668.45 | 668.45 | -0.95% | 56,800 |
| Sep 24, 2026 | 699.60 | 707.00 | 662.00 | 674.85 | 674.85 | -3.53% | 39,200 |
| Sep 23, 2026 | 685.00 | 710.00 | 665.00 | 699.55 | 699.55 | 2.39% | 72,400 |
| Sep 22, 2026 | 707.00 | 710.00 | 682.00 | 683.25 | 683.25 | -2.14% | 36,000 |
| Sep 21, 2026 | 691.10 | 707.00 | 685.30 | 698.20 | 698.20 | 0.18% | 32,000 |
| Sep 18, 2026 | 727.00 | 729.95 | 695.00 | 696.95 | 696.95 | -3.48% | 37,200 |
| Sep 17, 2026 | 691.35 | 725.00 | 691.35 | 722.10 | 722.10 | 4.45% | 62,800 |
| Sep 16, 2026 | 676.00 | 704.95 | 613.00 | 691.35 | 691.35 | 2.18% | 141,600 |
| Sep 15, 2026 | 735.00 | 735.00 | 670.00 | 676.60 | 676.60 | -6.83% | 127,200 |
| Sep 11, 2026 | 704.95 | 730.00 | 694.95 | 726.20 | 726.20 | 1.57% | 66,000 |
| Sep 10, 2026 | 687.95 | 720.00 | 675.00 | 714.95 | 714.95 | 5.81% | 132,000 |
| Sep 9, 2026 | 620.40 | 709.95 | 620.05 | 675.70 | 675.70 | 8.28% | 349,200 |
| Sep 8, 2026 | 634.90 | 635.00 | 619.00 | 624.05 | 624.05 | -0.35% | 94,000 |
| Sep 7, 2026 | 640.00 | 650.00 | 602.00 | 626.25 | 626.25 | -2.09% | 129,600 |
| Sep 4, 2026 | 637.60 | 655.00 | 635.00 | 639.60 | 639.60 | 0.31% | 64,400 |
| Sep 3, 2026 | 626.00 | 659.75 | 622.00 | 637.60 | 637.60 | 2.91% | 330,000 |
| Sep 2, 2026 | 584.00 | 623.00 | 568.00 | 619.55 | 619.55 | 5.54% | 164,000 |
| Sep 1, 2026 | 593.00 | 617.95 | 583.10 | 587.05 | 587.05 | -1.43% | 182,000 |
| Aug 31, 2026 | 558.00 | 622.00 | 558.00 | 595.55 | 595.55 | 8.49% | 423,200 |
| Aug 28, 2026 | 532.00 | 552.00 | 525.05 | 548.95 | 548.95 | 3.91% | 129,600 |