Q-Line Biotech Limited (NSE:QLINE)
India · Delayed Price · Currency is INR 699.55
+16.30 (2.39%)
At close: Sep 23, 2026
Q-Line Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 532.00 | 536.00 | 518.10 | 528.30 | 528.30 | -1.61% | 74,800 |
| Aug 26, 2026 | 540.30 | 548.65 | 535.25 | 536.95 | 536.95 | -1.59% | 43,200 |
| Aug 25, 2026 | 554.50 | 558.00 | 542.85 | 545.65 | 545.65 | -1.45% | 63,200 |
| Aug 24, 2026 | 559.00 | 569.00 | 550.00 | 553.70 | 553.70 | 0.72% | 164,000 |
| Aug 21, 2026 | 510.00 | 558.90 | 508.10 | 549.75 | 549.75 | 7.37% | 164,000 |
| Aug 20, 2026 | 514.00 | 518.95 | 505.20 | 512.00 | 512.00 | -0.81% | 62,400 |
| Aug 19, 2026 | 525.05 | 529.95 | 513.50 | 516.20 | 516.20 | -1.50% | 44,400 |
| Aug 18, 2026 | 531.70 | 534.00 | 522.00 | 524.05 | 524.05 | -0.96% | 35,600 |
| Aug 17, 2026 | 539.35 | 539.50 | 519.00 | 529.15 | 529.15 | -0.69% | 32,000 |
| Aug 14, 2026 | 530.05 | 539.95 | 529.75 | 532.80 | 532.80 | 0.37% | 30,800 |
| Aug 13, 2026 | 531.80 | 539.95 | 530.00 | 530.85 | 530.85 | -0.18% | 51,200 |
| Aug 12, 2026 | 530.00 | 543.90 | 530.00 | 531.80 | 531.80 | -1.12% | 43,200 |
| Aug 11, 2026 | 540.00 | 540.00 | 529.00 | 537.85 | 537.85 | 0.38% | 50,400 |
| Aug 10, 2026 | 530.25 | 562.00 | 530.20 | 535.80 | 535.80 | -0.54% | 138,800 |
| Aug 7, 2026 | 527.80 | 542.15 | 527.60 | 538.70 | 538.70 | 1.76% | 34,400 |
| Aug 6, 2026 | 544.70 | 544.70 | 526.70 | 529.40 | 529.40 | -2.31% | 42,800 |
| Aug 5, 2026 | 547.65 | 553.45 | 531.25 | 541.90 | 541.90 | -1.05% | 45,600 |
| Aug 4, 2026 | 550.00 | 561.60 | 542.70 | 547.65 | 547.65 | -0.81% | 73,200 |
| Aug 3, 2026 | 549.85 | 559.60 | 536.10 | 552.10 | 552.10 | 2.00% | 63,600 |
| Jul 31, 2026 | 510.00 | 546.95 | 505.00 | 541.30 | 541.30 | 6.17% | 112,800 |
| Jul 30, 2026 | 505.00 | 515.00 | 501.00 | 509.85 | 509.85 | 0.34% | 62,000 |
| Jul 29, 2026 | 495.00 | 510.00 | 493.00 | 508.10 | 508.10 | 2.33% | 62,000 |
| Jul 28, 2026 | 499.00 | 502.85 | 488.20 | 496.55 | 496.55 | -0.75% | 60,000 |
| Jul 27, 2026 | 511.00 | 511.00 | 492.10 | 500.30 | 500.30 | -1.08% | 102,000 |
| Jul 24, 2026 | 497.95 | 508.70 | 487.00 | 505.75 | 505.75 | 1.37% | 153,200 |
| Jul 23, 2026 | 509.80 | 519.35 | 497.10 | 498.90 | 498.90 | -2.22% | 96,800 |
| Jul 22, 2026 | 512.00 | 518.70 | 490.30 | 510.25 | 510.25 | -0.22% | 273,600 |
| Jul 21, 2026 | 535.40 | 535.40 | 506.60 | 511.40 | 511.40 | -3.76% | 152,000 |
| Jul 20, 2026 | 537.00 | 546.50 | 525.00 | 531.40 | 531.40 | -1.20% | 78,000 |
| Jul 17, 2026 | 561.50 | 566.55 | 536.60 | 537.85 | 537.85 | -3.18% | 178,800 |
| Jul 16, 2026 | 552.40 | 557.50 | 548.00 | 555.50 | 555.50 | 0.56% | 42,800 |
| Jul 15, 2026 | 546.00 | 562.50 | 543.00 | 552.40 | 552.40 | 2.49% | 120,000 |