Q-Line Biotech Limited (NSE:QLINE)
India · Delayed Price · Currency is INR 528.30
-8.65 (-1.61%)
At close: Aug 27, 2026
Q-Line Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 538.00 | 544.85 | 536.15 | 539.00 | 539.00 | -0.82% | 39,600 |
| Jul 13, 2026 | 548.00 | 553.80 | 536.00 | 543.45 | 543.45 | -1.02% | 52,800 |
| Jul 10, 2026 | 548.65 | 557.00 | 541.05 | 549.05 | 549.05 | 1.56% | 53,600 |
| Jul 9, 2026 | 549.85 | 555.00 | 537.00 | 540.60 | 540.60 | 0.21% | 58,400 |
| Jul 8, 2026 | 539.90 | 561.95 | 533.40 | 539.45 | 539.45 | -0.17% | 135,600 |
| Jul 7, 2026 | 549.95 | 553.90 | 535.20 | 540.35 | 540.35 | -1.59% | 88,800 |
| Jul 6, 2026 | 565.00 | 575.95 | 543.00 | 549.10 | 549.10 | -4.16% | 57,600 |
| Jul 3, 2026 | 566.80 | 592.00 | 562.00 | 572.95 | 572.95 | 1.09% | 353,200 |
| Jul 2, 2026 | 542.05 | 575.00 | 531.00 | 566.80 | 566.80 | 4.93% | 229,200 |
| Jul 1, 2026 | 550.00 | 565.00 | 537.50 | 540.15 | 540.15 | -1.34% | 175,200 |
| Jun 30, 2026 | 550.00 | 555.00 | 541.00 | 547.50 | 547.50 | -0.09% | 95,600 |
| Jun 29, 2026 | 546.00 | 563.00 | 540.00 | 548.00 | 548.00 | 0.27% | 156,400 |
| Jun 25, 2026 | 570.00 | 575.00 | 538.00 | 546.50 | 546.50 | -5.15% | 214,800 |
| Jun 24, 2026 | 580.00 | 592.25 | 556.45 | 576.20 | 576.20 | -1.81% | 194,800 |
| Jun 23, 2026 | 589.00 | 600.00 | 578.00 | 586.80 | 586.80 | 0.87% | 281,200 |
| Jun 22, 2026 | 570.00 | 584.00 | 560.00 | 581.75 | 581.75 | 3.40% | 172,800 |
| Jun 19, 2026 | 528.95 | 568.00 | 527.00 | 562.60 | 562.60 | 6.99% | 342,800 |
| Jun 18, 2026 | 514.90 | 542.00 | 501.00 | 525.85 | 525.85 | 3.18% | 403,200 |