NSE:QMSMEDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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