Q-Line Biotech Limited (NSE:QLINE)
India · Delayed Price · Currency is INR 531.40
-6.45 (-1.20%)
At close: Jul 20, 2026
Q-Line Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 500.05 | 520.85 | 496.00 | 509.65 | 509.65 | 1.49% | 153,200 |
| Jun 16, 2026 | 507.00 | 508.30 | 488.00 | 502.15 | 502.15 | -1.21% | 116,000 |
| Jun 15, 2026 | 514.00 | 525.00 | 505.00 | 508.30 | 508.30 | -0.20% | 126,000 |
| Jun 12, 2026 | 510.00 | 523.00 | 492.00 | 509.30 | 509.30 | 0.98% | 287,200 |
| Jun 11, 2026 | 474.05 | 507.50 | 462.20 | 504.35 | 504.35 | 4.34% | 194,400 |
| Jun 10, 2026 | 508.95 | 519.00 | 483.35 | 483.35 | 483.35 | -4.99% | 134,400 |
| Jun 9, 2026 | 510.15 | 528.90 | 495.30 | 508.75 | 508.75 | -1.13% | 155,600 |
| Jun 8, 2026 | 499.90 | 519.55 | 499.90 | 514.55 | 514.55 | 3.98% | 320,000 |
| Jun 5, 2026 | 470.00 | 494.85 | 465.55 | 494.85 | 494.85 | 5.00% | 224,800 |
| Jun 4, 2026 | 466.00 | 472.90 | 455.05 | 471.30 | 471.30 | 2.31% | 126,000 |
| Jun 3, 2026 | 469.85 | 476.00 | 454.00 | 460.65 | 460.65 | -1.68% | 180,800 |
| Jun 2, 2026 | 449.60 | 476.00 | 440.00 | 468.50 | 468.50 | 3.34% | 447,200 |
| Jun 1, 2026 | 468.20 | 483.00 | 450.90 | 453.35 | 453.35 | -4.48% | 481,200 |
| May 29, 2026 | 452.00 | 474.60 | 431.00 | 474.60 | 474.60 | 38.37% | 3,673,600 |
| May 27, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - | - |