NSE:QMSMEDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	150.40	157.98	150.40	157.98	157.98	5.00%	30,304
Sep 10, 2026	148.70	153.99	148.70	150.46	150.46	-0.88%	4,469
Sep 9, 2026	158.27	158.27	151.00	151.80	151.80	-2.17%	11,377
Sep 8, 2026	162.98	162.98	155.00	155.17	155.17	-4.14%	19,633
Sep 7, 2026	162.90	165.00	156.00	161.87	161.87	1.82%	28,479
Sep 4, 2026	163.70	163.70	152.00	158.97	158.97	-0.06%	14,456
Sep 3, 2026	163.98	163.98	158.50	159.07	159.07	0.47%	14,022
Sep 2, 2026	160.00	161.99	157.75	158.33	158.33	-1.85%	12,338
Sep 1, 2026	159.50	164.70	157.00	161.31	161.31	2.61%	39,976
Aug 31, 2026	153.05	157.45	152.10	157.21	157.21	3.50%	34,735
Aug 28, 2026	152.00	154.70	151.00	151.89	151.89	0.01%	10,622
Aug 27, 2026	154.99	155.50	149.00	151.88	151.88	-0.56%	29,777
Aug 26, 2026	149.00	153.30	145.00	152.73	152.73	2.57%	29,812
Aug 25, 2026	141.92	152.20	141.22	148.91	148.91	1.85%	26,396
Aug 24, 2026	150.40	155.50	145.13	146.20	146.20	-1.48%	69,486
Aug 21, 2026	147.90	148.39	143.00	148.39	148.39	5.00%	63,262
Aug 20, 2026	136.00	141.33	134.10	141.33	141.33	5.00%	69,221
Aug 19, 2026	138.00	139.50	133.50	134.60	134.60	-0.47%	27,339
Aug 18, 2026	139.89	140.89	132.50	135.24	135.24	-2.09%	44,572
Aug 17, 2026	137.80	140.00	130.00	138.13	138.13	4.71%	124,582
Aug 14, 2026	129.61	135.00	126.00	131.92	131.92	1.78%	46,602
Aug 13, 2026	129.90	136.60	128.10	129.61	129.61	2.08%	122,593
Aug 12, 2026	117.90	129.99	114.71	126.97	126.97	11.24%	108,120
Aug 11, 2026	111.85	114.99	111.85	114.14	114.14	2.19%	10,517
Aug 10, 2026	112.35	114.90	110.11	111.69	111.69	-1.42%	36,591
Aug 7, 2026	114.00	115.00	112.21	113.30	113.30	-1.06%	12,487
Aug 6, 2026	112.32	115.00	112.00	114.51	114.51	2.41%	18,708
Aug 5, 2026	116.45	116.45	111.00	111.82	111.82	-2.68%	14,558
Aug 4, 2026	114.41	115.00	111.40	114.90	114.90	2.32%	9,742
Aug 3, 2026	117.90	117.90	112.00	112.30	112.30	-2.00%	13,120
Jul 31, 2026	113.85	115.80	113.50	114.59	114.59	1.02%	14,894
Jul 30, 2026	114.21	116.79	112.80	113.43	113.43	-2.50%	8,375
Jul 29, 2026	117.90	117.90	112.15	116.34	116.34	3.37%	27,341
Jul 28, 2026	112.69	116.95	110.51	112.55	112.55	0.37%	27,654
Jul 27, 2026	110.85	114.00	110.70	112.13	112.13	1.38%	10,371
Jul 24, 2026	112.89	117.00	108.25	110.60	110.60	2.24%	18,570
Jul 23, 2026	107.01	111.02	107.01	108.18	108.18	-2.98%	3,187
Jul 22, 2026	105.43	118.70	105.25	111.50	111.50	4.24%	42,950
Jul 21, 2026	111.90	111.90	105.10	106.96	106.96	-1.11%	20,280
Jul 20, 2026	108.95	113.40	107.03	108.16	108.16	-1.50%	16,689
Jul 17, 2026	109.00	112.85	108.45	109.81	109.81	-0.39%	11,807
Jul 16, 2026	113.26	114.00	107.00	110.24	110.24	-1.69%	29,003
Jul 15, 2026	108.40	113.50	105.60	112.14	112.14	3.94%	34,128
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