Skip to main content
logo
QMS Medical Allied Services Limited (NSE:QMSMEDI)
India flag India · Delayed Price · Currency is INR
202.33
+9.62 (4.99%)
Oct 7, 2026, 3:27 PM IST

NSE:QMSMEDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2026188.90202.34186.99202.33202.334.99%82,949
Oct 6, 2026176.60195.18176.60192.71192.713.67%266,762
Oct 5, 2026194.70194.70185.89185.89185.89-5.00%18,972
Oct 1, 2026203.90203.90195.67195.67195.67-5.00%70,416
Sep 30, 2026215.40215.40205.96205.96205.96-5.00%169,995
Sep 29, 2026216.79216.79205.00216.79216.795.00%191,841
Sep 28, 2026206.47206.47201.00206.47206.475.00%182,528
Sep 25, 2026187.00199.90186.90196.64196.642.13%82,555
Sep 24, 2026195.10195.90188.30192.54192.54-1.31%55,427
Sep 23, 2026192.80197.00184.00195.10195.101.46%107,134
Sep 22, 2026190.00195.52183.21192.80192.303.53%72,067
Sep 21, 2026185.00186.22180.91186.22185.745.00%58,939
Sep 18, 2026171.99177.36168.92177.36176.905.00%86,775
Sep 17, 2026167.40170.99162.10168.92168.482.82%48,218
Sep 16, 2026167.00167.00160.00164.29163.86-0.92%28,905
Sep 15, 2026164.00165.87157.98165.82165.394.96%87,527
Sep 11, 2026150.40157.98150.40157.98157.575.00%30,304
Sep 10, 2026148.70153.99148.70150.46150.07-0.88%4,469
Sep 9, 2026158.27158.27151.00151.80151.41-2.17%11,377
Sep 8, 2026162.98162.98155.00155.17154.77-4.14%19,633
Sep 7, 2026162.90165.00156.00161.87161.451.82%28,479
Sep 4, 2026163.70163.70152.00158.97158.56-0.06%14,456
Sep 3, 2026163.98163.98158.50159.07158.660.47%14,022
Sep 2, 2026160.00161.99157.75158.33157.92-1.85%12,338
Sep 1, 2026159.50164.70157.00161.31160.892.61%39,976
Aug 31, 2026153.05157.45152.10157.21156.803.50%34,735
Aug 28, 2026152.00154.70151.00151.89151.500.01%10,622
Aug 27, 2026154.99155.50149.00151.88151.49-0.56%29,777
Aug 26, 2026149.00153.30145.00152.73152.332.57%29,812
Aug 25, 2026141.92152.20141.22148.91148.521.85%26,396
Aug 24, 2026150.40155.50145.13146.20145.82-1.48%69,486
Aug 21, 2026147.90148.39143.00148.39148.015.00%63,262
Aug 20, 2026136.00141.33134.10141.33140.965.00%69,221
Aug 19, 2026138.00139.50133.50134.60134.25-0.47%27,339
Aug 18, 2026139.89140.89132.50135.24134.89-2.09%44,572
Aug 17, 2026137.80140.00130.00138.13137.774.71%124,582
Aug 14, 2026129.61135.00126.00131.92131.581.78%46,602
Aug 13, 2026129.90136.60128.10129.61129.272.08%122,593
Aug 12, 2026117.90129.99114.71126.97126.6411.24%108,120
Aug 11, 2026111.85114.99111.85114.14113.842.19%10,517
Aug 10, 2026112.35114.90110.11111.69111.40-1.42%36,591
Aug 7, 2026114.00115.00112.21113.30113.01-1.06%12,487
Aug 6, 2026112.32115.00112.00114.51114.212.41%18,708
Aug 5, 2026116.45116.45111.00111.82111.53-2.68%14,558
Aug 4, 2026114.41115.00111.40114.90114.602.32%9,742
Aug 3, 2026117.90117.90112.00112.30112.01-2.00%13,120
Jul 31, 2026113.85115.80113.50114.59114.291.02%14,894
Jul 30, 2026114.21116.79112.80113.43113.14-2.50%8,375
Jul 29, 2026117.90117.90112.15116.34116.043.37%27,341
Jul 28, 2026112.69116.95110.51112.55112.260.37%27,654