Quality Power Electrical Equipments Limited (NSE:QPOWER)
India · Delayed Price · Currency is INR 854.45
+14.25 (1.70%)
At close: Mar 25, 2026
NSE:QPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 845.00 | 881.85 | 836.65 | 854.45 | 854.45 | 1.70% | 1,631,602 |
| Mar 24, 2026 | 817.00 | 854.70 | 812.10 | 840.20 | 840.20 | 5.45% | 1,623,990 |
| Mar 23, 2026 | 820.00 | 827.35 | 781.00 | 796.75 | 796.75 | -4.53% | 848,065 |
| Mar 20, 2026 | 807.00 | 854.80 | 804.00 | 834.55 | 834.55 | 4.76% | 1,282,618 |
| Mar 19, 2026 | 808.00 | 823.90 | 791.75 | 796.60 | 796.60 | -3.52% | 465,285 |
| Mar 18, 2026 | 811.25 | 831.40 | 811.25 | 825.70 | 825.70 | 2.05% | 444,444 |
| Mar 17, 2026 | 799.00 | 814.45 | 789.75 | 809.10 | 809.10 | 1.68% | 520,737 |
| Mar 16, 2026 | 783.30 | 809.80 | 762.85 | 795.75 | 795.75 | 2.37% | 1,052,481 |
| Mar 13, 2026 | 811.00 | 833.50 | 765.25 | 777.30 | 777.30 | -5.25% | 684,572 |
| Mar 12, 2026 | 815.00 | 839.90 | 798.05 | 820.35 | 820.35 | -0.52% | 511,664 |
| Mar 11, 2026 | 830.00 | 840.00 | 814.00 | 824.65 | 824.65 | -0.15% | 431,270 |
| Mar 10, 2026 | 816.85 | 833.50 | 808.00 | 825.90 | 825.90 | 3.77% | 573,120 |
| Mar 9, 2026 | 803.45 | 818.95 | 780.25 | 795.90 | 795.90 | -4.54% | 589,439 |
| Mar 6, 2026 | 804.00 | 853.70 | 797.25 | 833.75 | 833.75 | 4.26% | 1,143,499 |
| Mar 5, 2026 | 798.00 | 816.30 | 782.25 | 799.65 | 799.65 | 1.30% | 604,206 |
| Mar 4, 2026 | 820.00 | 820.00 | 784.50 | 789.40 | 789.40 | -4.81% | 899,742 |
| Mar 2, 2026 | 810.00 | 854.80 | 800.00 | 829.25 | 829.25 | -4.40% | 1,123,622 |
| Feb 27, 2026 | 904.95 | 922.00 | 853.00 | 867.40 | 867.40 | -3.86% | 1,154,555 |
| Feb 26, 2026 | 904.95 | 910.00 | 888.00 | 902.20 | 902.20 | 0.31% | 611,943 |
| Feb 25, 2026 | 890.00 | 917.00 | 882.45 | 899.45 | 899.45 | 1.67% | 1,408,556 |
| Feb 24, 2026 | 885.00 | 904.80 | 877.10 | 884.65 | 884.65 | 0.39% | 822,713 |
| Feb 23, 2026 | 895.00 | 924.90 | 875.00 | 881.25 | 881.25 | -0.14% | 1,403,264 |
| Feb 20, 2026 | 853.45 | 898.20 | 852.05 | 882.50 | 882.50 | 2.78% | 1,038,480 |
| Feb 19, 2026 | 865.00 | 904.75 | 846.10 | 858.60 | 858.60 | -2.36% | 1,195,617 |
| Feb 18, 2026 | 883.00 | 914.25 | 871.00 | 879.35 | 879.35 | 0.51% | 1,803,944 |
| Feb 17, 2026 | 836.45 | 925.00 | 827.20 | 874.90 | 874.90 | 5.31% | 5,324,242 |
| Feb 16, 2026 | 806.00 | 849.70 | 802.00 | 830.75 | 830.75 | 3.06% | 1,909,691 |
| Feb 13, 2026 | 802.90 | 818.60 | 785.00 | 806.05 | 806.05 | 0.68% | 836,232 |
| Feb 12, 2026 | 772.05 | 827.25 | 768.80 | 800.60 | 800.60 | 4.30% | 1,745,298 |
| Feb 11, 2026 | 797.20 | 800.00 | 757.85 | 767.60 | 767.60 | -3.53% | 765,754 |
| Feb 10, 2026 | 813.00 | 814.00 | 787.00 | 795.65 | 795.65 | -1.84% | 586,607 |
| Feb 9, 2026 | 823.00 | 831.50 | 804.00 | 810.55 | 810.55 | -1.03% | 757,445 |
| Feb 6, 2026 | 810.00 | 834.00 | 793.45 | 819.00 | 819.00 | 0.29% | 1,316,274 |
| Feb 5, 2026 | 805.00 | 844.95 | 775.00 | 816.65 | 816.65 | 6.83% | 7,116,496 |
| Feb 4, 2026 | 750.65 | 778.00 | 745.00 | 764.45 | 764.45 | 2.79% | 949,863 |
| Feb 3, 2026 | 752.00 | 758.00 | 718.80 | 743.70 | 743.70 | 3.46% | 724,730 |
| Feb 2, 2026 | 687.00 | 724.80 | 678.55 | 718.80 | 718.80 | 4.16% | 693,592 |
| Feb 1, 2026 | 680.00 | 721.90 | 633.30 | 690.10 | 690.10 | 3.51% | 1,215,016 |
| Jan 30, 2026 | 610.00 | 674.70 | 605.20 | 666.70 | 666.70 | 8.58% | 1,231,529 |
| Jan 29, 2026 | 596.40 | 628.15 | 582.30 | 614.00 | 614.00 | 2.95% | 502,984 |
| Jan 28, 2026 | 603.10 | 614.95 | 593.05 | 596.40 | 596.40 | 0.22% | 517,222 |
| Jan 27, 2026 | 606.00 | 612.00 | 581.00 | 595.10 | 595.10 | -0.49% | 778,669 |
| Jan 23, 2026 | 664.00 | 664.00 | 589.25 | 598.05 | 598.05 | -10.26% | 1,390,581 |
| Jan 22, 2026 | 670.00 | 677.00 | 659.00 | 666.45 | 666.45 | 1.04% | 418,193 |
| Jan 21, 2026 | 662.00 | 681.45 | 653.20 | 659.60 | 659.60 | -1.15% | 603,601 |
| Jan 20, 2026 | 700.00 | 704.85 | 662.00 | 667.30 | 667.30 | -4.51% | 660,233 |
| Jan 19, 2026 | 687.90 | 732.00 | 680.00 | 698.80 | 698.80 | 1.58% | 1,280,072 |
| Jan 16, 2026 | 657.60 | 704.80 | 652.20 | 687.90 | 687.90 | 4.85% | 1,178,411 |
| Jan 14, 2026 | 663.35 | 680.20 | 651.60 | 656.10 | 656.10 | -1.58% | 600,453 |
| Jan 13, 2026 | 686.95 | 699.35 | 662.95 | 666.65 | 666.65 | -2.19% | 664,814 |