QMS Medical Allied Services Limited (NSE:QMSMEDI)
India · Delayed Price · Currency is INR 80.25
-3.50 (-4.18%)
May 25, 2026, 9:39 AM IST
NSE:QMSMEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 83.25 | 88.00 | 83.25 | 88.00 | 88.00 | 3.53% | 5,000 |
| Apr 23, 2026 | 81.50 | 87.00 | 81.50 | 85.00 | 85.00 | 0.47% | 12,000 |
| Apr 22, 2026 | 83.00 | 85.00 | 83.00 | 84.60 | 84.60 | 1.81% | 7,000 |
| Apr 21, 2026 | 82.00 | 86.00 | 82.00 | 83.10 | 83.10 | 1.34% | 12,000 |
| Apr 20, 2026 | 80.00 | 85.00 | 80.00 | 82.00 | 82.00 | 3.80% | 16,000 |
| Apr 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.92% | 1,000 |
| Apr 15, 2026 | 81.00 | 81.00 | 80.50 | 80.55 | 80.55 | 2.61% | 4,000 |
| Apr 10, 2026 | 80.00 | 81.00 | 78.50 | 78.50 | 78.50 | -1.88% | 3,000 |
| Apr 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,000 |
| Apr 8, 2026 | 83.05 | 83.05 | 80.00 | 80.00 | 80.00 | -2.44% | 3,000 |
| Apr 7, 2026 | 79.90 | 82.00 | 79.90 | 82.00 | 82.00 | 2.50% | 5,000 |
| Apr 6, 2026 | 75.00 | 80.00 | 75.00 | 80.00 | 80.00 | 11.11% | 3,000 |
| Mar 30, 2026 | 76.20 | 76.20 | 72.00 | 72.00 | 72.00 | -6.49% | 10,000 |
| Mar 27, 2026 | 77.40 | 77.40 | 76.00 | 77.00 | 77.00 | 2.12% | 18,000 |
| Mar 25, 2026 | 72.95 | 76.85 | 72.95 | 75.40 | 75.40 | 0.20% | 25,000 |
| Mar 24, 2026 | 73.00 | 76.95 | 73.00 | 75.25 | 75.25 | -1.57% | 5,000 |
| Mar 23, 2026 | 74.00 | 77.00 | 73.05 | 76.45 | 76.45 | -1.99% | 9,000 |
| Mar 20, 2026 | 79.90 | 79.90 | 78.00 | 78.00 | 78.00 | 2.63% | 2,000 |
| Mar 19, 2026 | 76.40 | 76.90 | 75.20 | 76.00 | 76.00 | -0.52% | 9,000 |
| Mar 18, 2026 | 71.05 | 76.40 | 71.00 | 76.40 | 76.40 | 4.51% | 8,000 |
| Mar 17, 2026 | 75.15 | 75.35 | 68.95 | 73.10 | 73.10 | -4.63% | 32,000 |
| Mar 16, 2026 | 80.10 | 80.10 | 76.65 | 76.65 | 76.65 | -4.55% | 20,000 |
| Mar 13, 2026 | 80.15 | 81.25 | 80.10 | 80.30 | 80.30 | -2.07% | 14,000 |
| Mar 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.96% | 2,000 |
| 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 |