QMS Medical Allied Services Limited (NSE:QMSMEDI)
India · Delayed Price · Currency is INR 84.50
-0.50 (-0.59%)
Mar 10, 2026, 3:12 PM IST
NSE:QMSMEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 86.00 | 87.00 | 84.50 | 84.50 | 84.50 | -0.59% | 4,000 |
| Mar 9, 2026 | 80.30 | 86.90 | 80.30 | 85.00 | 85.00 | 2.35% | 6,000 |
| Mar 6, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.78% | 1,000 |
| Mar 5, 2026 | 82.35 | 84.00 | 82.20 | 83.70 | 83.70 | 1.27% | 8,000 |
| Mar 4, 2026 | 80.60 | 85.00 | 80.60 | 82.65 | 82.65 | -3.90% | 20,000 |
| Mar 2, 2026 | 82.10 | 86.00 | 82.10 | 86.00 | 86.00 | 0.35% | 5,000 |
| Feb 26, 2026 | 83.80 | 85.70 | 83.80 | 85.70 | 85.70 | 0.59% | 2,000 |
| Feb 25, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -2.74% | 1,000 |
| Feb 23, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.06% | 4,000 |
| Feb 20, 2026 | 88.00 | 88.50 | 87.65 | 87.65 | 87.65 | -0.40% | 6,000 |
| Feb 19, 2026 | 92.95 | 92.95 | 88.00 | 88.00 | 88.00 | -4.35% | 11,000 |
| Feb 17, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.81% | 1,000 |
| Feb 16, 2026 | 93.00 | 93.00 | 92.75 | 92.75 | 92.75 | 5.04% | 2,000 |
| Feb 13, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 1.32% | 1,000 |
| Feb 12, 2026 | 94.70 | 96.95 | 87.15 | 87.15 | 87.15 | -7.97% | 16,000 |
| Feb 11, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 3.50% | 2,000 |
| Feb 9, 2026 | 97.00 | 97.70 | 91.00 | 91.50 | 91.50 | 4.75% | 5,000 |
| Feb 5, 2026 | 88.00 | 88.00 | 87.35 | 87.35 | 87.35 | -2.94% | 4,000 |
| Feb 4, 2026 | 89.00 | 90.00 | 88.05 | 90.00 | 90.00 | 0.06% | 7,000 |
| Feb 3, 2026 | 89.00 | 91.30 | 87.10 | 89.95 | 89.95 | -0.06% | 17,000 |
| Feb 2, 2026 | 86.40 | 90.00 | 86.00 | 90.00 | 90.00 | -0.55% | 6,000 |
| Feb 1, 2026 | 83.60 | 90.95 | 83.60 | 90.50 | 90.50 | 2.26% | 13,000 |
| Jan 30, 2026 | 80.60 | 89.00 | 80.60 | 88.50 | 88.50 | 10.63% | 14,000 |
| Jan 29, 2026 | 82.40 | 85.00 | 80.00 | 80.00 | 80.00 | -3.67% | 12,000 |
| Jan 28, 2026 | 82.00 | 83.05 | 82.00 | 83.05 | 83.05 | 1.28% | 3,000 |
| Jan 27, 2026 | 89.85 | 89.85 | 81.55 | 82.00 | 82.00 | -4.93% | 8,000 |
| Jan 23, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 3.85% | 41,000 |
| Jan 21, 2026 | 86.00 | 86.25 | 82.00 | 83.05 | 83.05 | -3.71% | 7,000 |
| Jan 20, 2026 | 89.00 | 90.95 | 86.00 | 86.25 | 86.25 | -4.17% | 7,000 |
| Jan 19, 2026 | 79.05 | 90.00 | 79.05 | 90.00 | 90.00 | 3.45% | 6,000 |
| Jan 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 4,000 |
| Jan 14, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 1,000 |
| Jan 13, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | -0.57% | 10,000 |
| Jan 12, 2026 | 87.10 | 87.50 | 87.00 | 87.50 | 87.50 | -1.13% | 3,000 |
| Jan 9, 2026 | 90.50 | 90.50 | 88.50 | 88.50 | 88.50 | -3.28% | 9,000 |
| Jan 7, 2026 | 89.75 | 91.50 | 87.15 | 91.50 | 91.50 | 3.98% | 57,000 |
| Jan 6, 2026 | 88.15 | 88.15 | 88.00 | 88.00 | 88.00 | -1.35% | 3,000 |
| Jan 5, 2026 | 92.90 | 92.90 | 89.20 | 89.20 | 89.20 | -2.94% | 2,000 |
| Jan 1, 2026 | 87.80 | 91.90 | 87.10 | 91.90 | 91.90 | 2.57% | 5,000 |
| Dec 31, 2025 | 89.75 | 90.00 | 89.60 | 89.60 | 89.60 | -0.44% | 7,000 |
| Dec 30, 2025 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | 0.39% | 6,000 |
| Dec 29, 2025 | 92.00 | 92.00 | 89.60 | 89.65 | 89.65 | -1.86% | 10,000 |
| Dec 26, 2025 | 93.15 | 93.15 | 91.35 | 91.35 | 91.35 | -1.46% | 7,000 |
| Dec 24, 2025 | 96.60 | 96.95 | 92.10 | 92.70 | 92.70 | -3.29% | 24,000 |
| Dec 23, 2025 | 88.05 | 95.85 | 88.00 | 95.85 | 95.85 | 0.05% | 15,000 |
| Dec 22, 2025 | 94.00 | 96.00 | 93.00 | 95.80 | 95.80 | 1.91% | 10,000 |
| Dec 19, 2025 | 93.85 | 94.00 | 92.00 | 94.00 | 94.00 | 4.10% | 3,000 |
| Dec 17, 2025 | 91.00 | 92.00 | 89.90 | 90.30 | 90.30 | -2.06% | 8,000 |
| Dec 12, 2025 | 94.00 | 94.00 | 91.40 | 92.20 | 92.20 | -1.50% | 14,000 |
| Dec 11, 2025 | 96.30 | 98.65 | 93.60 | 93.60 | 93.60 | -0.69% | 13,000 |