QMS Medical Allied Services Limited (NSE:QMSMEDI)
India · Delayed Price · Currency is INR 103.00
+2.00 (1.98%)
At close: Oct 3, 2025
NSE:QMSMEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 100.05 | 104.00 | 100.05 | 103.00 | 103.00 | 1.98% | 24,000 |
| Oct 1, 2025 | 98.20 | 101.00 | 98.20 | 101.00 | 101.00 | 2.96% | 16,000 |
| Sep 30, 2025 | 101.00 | 101.00 | 98.00 | 98.10 | 98.10 | -2.34% | 18,000 |
| Sep 29, 2025 | 99.15 | 101.95 | 97.90 | 100.45 | 100.45 | 1.31% | 23,000 |
| Sep 26, 2025 | 102.85 | 103.50 | 99.15 | 99.15 | 99.15 | -3.69% | 13,000 |
| Sep 25, 2025 | 99.50 | 105.00 | 99.50 | 102.95 | 102.95 | 3.05% | 25,000 |
| Sep 24, 2025 | 98.00 | 101.00 | 97.30 | 99.90 | 99.90 | 1.06% | 29,000 |
| Sep 23, 2025 | 103.90 | 103.90 | 98.00 | 98.85 | 98.85 | -6.08% | 46,000 |
| Sep 22, 2025 | 106.05 | 107.00 | 105.05 | 105.25 | 105.25 | -2.86% | 25,000 |
| Sep 19, 2025 | 106.10 | 110.50 | 106.10 | 108.35 | 107.85 | 2.31% | 82,000 |
| Sep 18, 2025 | 109.60 | 109.95 | 105.00 | 105.90 | 105.41 | -1.03% | 52,000 |
| Sep 17, 2025 | 101.70 | 110.00 | 101.70 | 107.00 | 106.51 | 6.36% | 162,000 |
| Sep 16, 2025 | 93.15 | 103.00 | 93.00 | 100.60 | 100.14 | 8.00% | 106,000 |
| Sep 15, 2025 | 85.00 | 93.30 | 85.00 | 93.15 | 92.72 | 1.80% | 32,000 |
| Sep 12, 2025 | 93.75 | 93.75 | 88.55 | 91.50 | 91.08 | -0.76% | 17,000 |
| Sep 11, 2025 | 91.85 | 93.40 | 90.95 | 92.20 | 91.78 | 1.04% | 17,000 |
| Sep 10, 2025 | 95.00 | 95.00 | 91.10 | 91.25 | 90.83 | 0.72% | 23,000 |
| Sep 9, 2025 | 89.70 | 90.60 | 89.65 | 90.60 | 90.18 | 1.06% | 8,000 |
| Sep 8, 2025 | 93.00 | 93.90 | 89.60 | 89.65 | 89.24 | -4.01% | 20,000 |
| Sep 5, 2025 | 90.00 | 94.00 | 90.00 | 93.40 | 92.97 | 3.72% | 20,000 |
| Sep 4, 2025 | 93.15 | 95.00 | 88.00 | 90.05 | 89.63 | -5.26% | 44,000 |
| Sep 3, 2025 | 93.00 | 96.95 | 92.90 | 95.05 | 93.54 | 2.37% | 58,000 |
| Sep 2, 2025 | 91.20 | 94.00 | 88.50 | 92.85 | 91.37 | 6.24% | 117,000 |
| Sep 1, 2025 | 89.00 | 89.40 | 87.05 | 87.40 | 86.01 | -1.63% | 36,000 |
| Aug 29, 2025 | 87.40 | 90.00 | 85.65 | 88.85 | 87.43 | 6.53% | 43,000 |
| Aug 28, 2025 | 86.00 | 86.00 | 83.40 | 83.40 | 82.07 | -1.53% | 3,000 |
| Aug 26, 2025 | 82.50 | 85.30 | 82.50 | 84.70 | 83.35 | 1.44% | 30,000 |
| Aug 25, 2025 | 84.15 | 93.00 | 82.50 | 83.50 | 82.17 | -0.77% | 107,000 |
| Aug 22, 2025 | 81.05 | 84.55 | 81.05 | 84.15 | 82.81 | 3.89% | 13,000 |
| Aug 21, 2025 | 82.40 | 82.40 | 80.75 | 81.00 | 79.71 | 1.25% | 6,000 |
| Aug 20, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 78.73 | 1.14% | 16,000 |
| Aug 19, 2025 | 78.00 | 80.00 | 77.90 | 79.10 | 77.84 | 3.47% | 11,000 |
| Aug 18, 2025 | 78.50 | 78.50 | 76.45 | 76.45 | 75.23 | 1.87% | 4,000 |
| Aug 14, 2025 | 75.20 | 77.75 | 75.00 | 75.05 | 73.85 | -2.53% | 12,000 |
| Aug 13, 2025 | 76.00 | 78.85 | 76.00 | 77.00 | 75.77 | 1.18% | 4,000 |
| Aug 12, 2025 | 75.60 | 76.40 | 75.10 | 76.10 | 74.89 | -0.26% | 7,000 |
| Aug 11, 2025 | 76.25 | 77.50 | 76.00 | 76.30 | 75.08 | -0.91% | 42,000 |
| Aug 8, 2025 | 77.00 | 77.05 | 77.00 | 77.00 | 75.77 | 0.06% | 4,000 |
| Aug 7, 2025 | 79.00 | 79.50 | 76.50 | 76.95 | 75.72 | -2.59% | 12,000 |
| Aug 6, 2025 | 77.00 | 79.95 | 76.50 | 79.00 | 77.74 | 3.07% | 18,000 |
| Aug 5, 2025 | 76.60 | 78.25 | 76.60 | 76.65 | 75.43 | -0.26% | 43,000 |
| Aug 4, 2025 | 77.20 | 79.00 | 76.00 | 76.85 | 75.63 | -1.73% | 18,000 |
| Aug 1, 2025 | 79.50 | 79.50 | 75.15 | 78.20 | 76.95 | -0.13% | 40,000 |
| Jul 31, 2025 | 77.55 | 79.95 | 77.50 | 78.30 | 77.05 | -0.38% | 22,000 |
| Jul 30, 2025 | 77.15 | 78.70 | 77.15 | 78.60 | 77.35 | -0.51% | 3,000 |
| Jul 29, 2025 | 75.00 | 80.00 | 75.00 | 79.00 | 77.74 | 5.76% | 11,000 |
| Jul 28, 2025 | 79.50 | 79.50 | 74.00 | 74.70 | 73.51 | -6.45% | 40,000 |
| Jul 25, 2025 | 80.50 | 80.50 | 79.50 | 79.85 | 78.58 | -0.81% | 10,000 |
| Jul 24, 2025 | 80.50 | 81.40 | 80.50 | 80.50 | 79.22 | 0.37% | 3,000 |
| Jul 23, 2025 | 80.15 | 82.00 | 80.15 | 80.20 | 78.92 | -0.99% | 6,000 |