QMS Medical Allied Services Limited (NSE:QMSMEDI)
India · Delayed Price · Currency is INR 107.80
-1.15 (-1.06%)
Jul 14, 2026, 1:13 PM IST
NSE:QMSMEDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 107.97 | 110.00 | 105.01 | 107.89 | 107.89 | -0.97% | 12,363 |
| Jul 13, 2026 | 103.00 | 109.00 | 103.00 | 108.95 | 108.95 | 2.63% | 41,456 |
| Jul 10, 2026 | 107.86 | 107.86 | 104.06 | 106.16 | 106.16 | 1.58% | 5,061 |
| Jul 9, 2026 | 107.50 | 107.50 | 103.55 | 104.51 | 104.51 | 0.65% | 10,034 |
| Jul 8, 2026 | 107.20 | 108.00 | 103.50 | 103.83 | 103.83 | 0.16% | 23,105 |
| Jul 7, 2026 | 111.25 | 111.25 | 103.00 | 103.66 | 103.66 | -3.63% | 6,465 |
| Jul 6, 2026 | 102.54 | 113.00 | 101.52 | 107.56 | 107.56 | 3.00% | 54,745 |
| Jul 3, 2026 | 101.75 | 105.99 | 101.30 | 104.43 | 104.43 | 0.84% | 14,646 |
| Jul 2, 2026 | 98.35 | 106.25 | 98.35 | 103.56 | 103.56 | 2.26% | 21,312 |
| Jul 1, 2026 | 101.15 | 104.01 | 100.16 | 101.27 | 101.27 | -0.62% | 12,278 |
| Jun 30, 2026 | 103.80 | 104.90 | 101.25 | 101.90 | 101.90 | 1.65% | 4,973 |
| Jun 29, 2026 | 105.40 | 105.40 | 98.05 | 100.25 | 100.25 | -1.96% | 6,223 |
| Jun 25, 2026 | 104.50 | 106.40 | 101.00 | 102.25 | 102.25 | -1.35% | 11,374 |
| Jun 24, 2026 | 101.90 | 104.30 | 100.25 | 103.65 | 103.65 | 3.24% | 4,655 |
| Jun 23, 2026 | 109.80 | 109.80 | 99.10 | 100.40 | 100.40 | -6.56% | 20,670 |
| Jun 22, 2026 | 114.00 | 114.00 | 105.15 | 107.45 | 107.45 | 2.33% | 13,659 |
| Jun 19, 2026 | 102.85 | 106.90 | 98.80 | 105.00 | 105.00 | 3.19% | 32,039 |
| Jun 18, 2026 | 108.95 | 108.95 | 100.10 | 101.75 | 101.75 | -6.99% | 32,131 |
| Jun 17, 2026 | 102.90 | 111.00 | 97.75 | 109.40 | 109.40 | 12.78% | 101,000 |
| Jun 16, 2026 | 95.00 | 97.75 | 95.00 | 97.00 | 97.00 | 1.04% | 4,000 |
| Jun 15, 2026 | 95.90 | 97.00 | 95.00 | 96.00 | 96.00 | 0.73% | 12,000 |
| Jun 12, 2026 | 90.35 | 95.90 | 90.35 | 95.30 | 95.30 | 5.42% | 14,000 |
| Jun 11, 2026 | 95.90 | 95.90 | 90.00 | 90.40 | 90.40 | -1.63% | 7,000 |
| Jun 10, 2026 | 94.00 | 94.00 | 91.80 | 91.90 | 91.90 | -1.55% | 13,000 |
| Jun 9, 2026 | 91.90 | 93.35 | 91.55 | 93.35 | 93.35 | 2.58% | 13,000 |
| Jun 8, 2026 | 90.00 | 92.90 | 90.00 | 91.00 | 91.00 | -1.62% | 12,000 |
| Jun 5, 2026 | 91.85 | 94.00 | 91.50 | 92.50 | 92.50 | 5.35% | 25,000 |
| Jun 4, 2026 | 94.95 | 95.00 | 87.10 | 87.80 | 87.80 | 3.23% | 50,000 |
| Jun 3, 2026 | 84.00 | 85.25 | 83.00 | 85.05 | 85.05 | 0.06% | 54,000 |
| Jun 2, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 5,000 |
| Jun 1, 2026 | 86.60 | 86.90 | 85.95 | 86.00 | 86.00 | -1.60% | 6,000 |
| May 29, 2026 | 85.00 | 88.10 | 85.00 | 87.40 | 87.40 | 3.43% | 14,000 |
| May 26, 2026 | 83.50 | 86.00 | 83.50 | 84.50 | 84.50 | 1.20% | 15,000 |
| May 25, 2026 | 82.10 | 83.50 | 80.25 | 83.50 | 83.50 | -0.30% | 6,000 |
| May 22, 2026 | 84.00 | 84.00 | 83.50 | 83.75 | 83.75 | -0.30% | 2,000 |
| May 20, 2026 | 81.15 | 84.00 | 81.15 | 84.00 | 84.00 | 1.20% | 4,000 |
| May 19, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 2,000 |
| May 18, 2026 | 85.00 | 88.60 | 84.00 | 84.00 | 84.00 | 1.33% | 5,000 |
| May 14, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -3.04% | 1,000 |
| May 13, 2026 | 84.75 | 85.55 | 84.60 | 85.50 | 85.50 | 0.59% | 5,000 |
| May 12, 2026 | 89.00 | 89.00 | 84.10 | 85.00 | 85.00 | -5.56% | 19,000 |
| May 11, 2026 | 89.95 | 90.00 | 89.95 | 90.00 | 90.00 | 1.12% | 5,000 |
| May 8, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 3,000 |
| May 7, 2026 | 91.00 | 91.00 | 87.10 | 89.00 | 89.00 | -0.67% | 20,000 |
| May 6, 2026 | 92.00 | 92.00 | 87.10 | 89.60 | 89.60 | -0.44% | 15,000 |
| May 5, 2026 | 90.05 | 92.45 | 90.00 | 90.00 | 90.00 | -3.12% | 14,000 |
| May 4, 2026 | 91.00 | 92.90 | 91.00 | 92.90 | 92.90 | 3.22% | 3,000 |
| Apr 30, 2026 | 78.70 | 93.00 | 78.70 | 90.00 | 90.00 | -4.15% | 19,000 |
| Apr 29, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 3.93% | 2,000 |
| Apr 27, 2026 | 89.00 | 91.00 | 89.00 | 90.35 | 90.35 | 2.67% | 5,000 |