QMS Medical Allied Services Limited (NSE:QMSMEDI)
India · Delayed Price · Currency is INR 170.00
-0.28 (-0.16%)
Nov 11, 2026, 1:46 PM IST
NSE:QMSMEDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 172.00 | 176.50 | 170.00 | 170.00 | 170.00 | -0.16% | 39 |
| Nov 9, 2026 | 177.00 | 178.75 | 168.10 | 170.28 | 170.28 | -2.22% | 4,423 |
| Nov 8, 2026 | 174.40 | 174.90 | 171.00 | 174.14 | 174.14 | 3.25% | 7,798 |
| Nov 6, 2026 | 171.00 | 171.00 | 164.50 | 168.66 | 168.66 | -0.69% | 15,653 |
| Nov 5, 2026 | 172.59 | 175.00 | 167.01 | 169.84 | 169.84 | -1.59% | 32,207 |
| Nov 4, 2026 | 169.00 | 174.95 | 165.05 | 172.59 | 172.59 | 1.32% | 15,325 |
| Nov 3, 2026 | 164.00 | 174.97 | 164.00 | 170.34 | 170.34 | -1.03% | 15,308 |
| Nov 2, 2026 | 186.90 | 188.77 | 172.12 | 172.12 | 172.12 | -5.00% | 78,819 |
| Oct 30, 2026 | 180.00 | 182.00 | 179.00 | 181.17 | 181.17 | 2.25% | 20,680 |
| Oct 29, 2026 | 178.00 | 180.20 | 176.00 | 177.18 | 177.18 | -0.34% | 10,178 |
| Oct 28, 2026 | 179.10 | 179.10 | 174.20 | 177.79 | 177.79 | 0.89% | 3,442 |
| Oct 27, 2026 | 177.38 | 178.99 | 174.50 | 176.22 | 176.22 | 1.91% | 3,427 |
| Oct 26, 2026 | 168.77 | 174.10 | 168.77 | 172.92 | 172.92 | 0.41% | 10,349 |
| Oct 23, 2026 | 173.00 | 176.00 | 169.00 | 172.21 | 172.21 | -1.81% | 99,817 |
| Oct 22, 2026 | 166.55 | 177.99 | 166.10 | 175.39 | 175.39 | 2.33% | 12,809 |
| Oct 21, 2026 | 178.60 | 183.75 | 170.10 | 171.40 | 171.40 | -3.08% | 23,025 |
| Oct 19, 2026 | 179.61 | 179.61 | 170.10 | 176.84 | 176.84 | 3.38% | 16,529 |
| Oct 16, 2026 | 173.74 | 173.74 | 167.00 | 171.06 | 171.06 | 0.17% | 10,768 |
| Oct 15, 2026 | 172.70 | 177.80 | 168.20 | 170.77 | 170.77 | -0.15% | 46,407 |
| Oct 14, 2026 | 180.65 | 182.00 | 169.93 | 171.02 | 171.02 | -4.39% | 73,260 |
| Oct 13, 2026 | 180.10 | 185.95 | 177.10 | 178.87 | 178.87 | -2.81% | 43,812 |
| Oct 12, 2026 | 187.50 | 195.00 | 182.00 | 184.04 | 184.04 | -1.88% | 21,574 |
| Oct 9, 2026 | 183.50 | 193.80 | 183.50 | 187.57 | 187.57 | -2.57% | 18,065 |
| Oct 8, 2026 | 201.99 | 201.99 | 191.00 | 192.52 | 192.52 | -4.21% | 24,667 |
| Oct 7, 2026 | 185.55 | 202.34 | 185.55 | 200.99 | 200.99 | 4.30% | 82,949 |
| Oct 6, 2026 | 176.60 | 195.18 | 176.60 | 192.71 | 192.71 | 3.67% | 266,762 |
| Oct 5, 2026 | 194.70 | 194.70 | 185.89 | 185.89 | 185.89 | -5.00% | 18,972 |
| Oct 1, 2026 | 203.90 | 203.90 | 195.67 | 195.67 | 195.67 | -5.00% | 70,416 |
| Sep 30, 2026 | 215.40 | 215.40 | 205.96 | 205.96 | 205.96 | -5.00% | 169,995 |
| Sep 29, 2026 | 216.79 | 216.79 | 205.00 | 216.79 | 216.79 | 5.00% | 191,841 |
| Sep 28, 2026 | 206.47 | 206.47 | 201.00 | 206.47 | 206.47 | 5.00% | 182,528 |
| Sep 25, 2026 | 187.00 | 199.90 | 186.90 | 196.64 | 196.64 | 2.13% | 82,555 |
| Sep 24, 2026 | 195.10 | 195.90 | 188.30 | 192.54 | 192.54 | -1.31% | 55,427 |
| Sep 23, 2026 | 192.80 | 197.00 | 184.00 | 195.10 | 195.10 | 1.46% | 107,134 |
| Sep 22, 2026 | 190.00 | 195.52 | 183.21 | 192.80 | 192.30 | 3.53% | 72,067 |
| Sep 21, 2026 | 185.00 | 186.22 | 180.91 | 186.22 | 185.74 | 5.00% | 58,939 |
| Sep 18, 2026 | 171.99 | 177.36 | 168.92 | 177.36 | 176.90 | 5.00% | 86,775 |
| Sep 17, 2026 | 167.40 | 170.99 | 162.10 | 168.92 | 168.48 | 2.82% | 48,218 |
| Sep 16, 2026 | 167.00 | 167.00 | 160.00 | 164.29 | 163.86 | -0.92% | 28,905 |
| Sep 15, 2026 | 164.00 | 165.87 | 157.98 | 165.82 | 165.39 | 4.96% | 87,527 |
| Sep 11, 2026 | 150.40 | 157.98 | 150.40 | 157.98 | 157.57 | 5.00% | 30,304 |
| Sep 10, 2026 | 148.70 | 153.99 | 148.70 | 150.46 | 150.07 | -0.88% | 4,469 |
| Sep 9, 2026 | 158.27 | 158.27 | 151.00 | 151.80 | 151.41 | -2.17% | 11,377 |
| Sep 8, 2026 | 162.98 | 162.98 | 155.00 | 155.17 | 154.77 | -4.14% | 19,633 |
| Sep 7, 2026 | 162.90 | 165.00 | 156.00 | 161.87 | 161.45 | 1.82% | 28,479 |
| Sep 4, 2026 | 163.70 | 163.70 | 152.00 | 158.97 | 158.56 | -0.06% | 14,456 |
| Sep 3, 2026 | 163.98 | 163.98 | 158.50 | 159.07 | 158.66 | 0.47% | 14,022 |
| Sep 2, 2026 | 160.00 | 161.99 | 157.75 | 158.33 | 157.92 | -1.85% | 12,338 |
| Sep 1, 2026 | 159.50 | 164.70 | 157.00 | 161.31 | 160.89 | 2.61% | 39,976 |
| Aug 31, 2026 | 153.05 | 157.45 | 152.10 | 157.21 | 156.80 | 3.50% | 34,735 |