Quality Power Electrical Equipments Limited (NSE:QPOWER)
India · Delayed Price · Currency is INR 997.40
-13.00 (-1.29%)
Oct 10, 2025, 3:30 PM IST
NSE:QPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,015.60 | 1,019.90 | 960.70 | 997.40 | 997.40 | -1.29% | 537,896 |
| Oct 9, 2025 | 1,020.10 | 1,028.00 | 1,005.10 | 1,010.40 | 1,010.40 | -0.95% | 239,787 |
| Oct 8, 2025 | 1,035.40 | 1,049.00 | 1,009.80 | 1,020.10 | 1,020.10 | -1.44% | 263,772 |
| Oct 7, 2025 | 1,054.50 | 1,055.90 | 1,020.00 | 1,035.00 | 1,035.00 | -1.45% | 276,235 |
| Oct 6, 2025 | 1,040.00 | 1,056.60 | 990.50 | 1,050.20 | 1,050.20 | 1.09% | 497,231 |
| Oct 3, 2025 | 1,054.00 | 1,068.10 | 995.00 | 1,038.90 | 1,038.90 | -0.74% | 563,351 |
| Oct 1, 2025 | 1,069.30 | 1,070.70 | 1,035.40 | 1,046.60 | 1,046.60 | -2.12% | 310,156 |
| Sep 30, 2025 | 1,059.00 | 1,082.00 | 1,052.85 | 1,069.30 | 1,069.30 | 1.13% | 701,371 |
| Sep 29, 2025 | 1,024.00 | 1,064.90 | 1,013.80 | 1,057.30 | 1,057.30 | 4.33% | 735,553 |
| Sep 26, 2025 | 1,015.00 | 1,028.95 | 990.00 | 1,013.45 | 1,013.45 | -0.24% | 592,705 |
| Sep 25, 2025 | 998.00 | 1,049.50 | 989.20 | 1,015.85 | 1,015.85 | 4.49% | 1,395,663 |
| Sep 24, 2025 | 1,047.95 | 1,072.00 | 938.90 | 972.20 | 972.20 | -7.11% | 1,150,390 |
| Sep 23, 2025 | 999.85 | 1,054.90 | 992.00 | 1,046.65 | 1,046.65 | 4.85% | 970,230 |
| Sep 22, 2025 | 1,000.00 | 1,008.90 | 991.15 | 998.25 | 998.25 | -0.29% | 304,827 |
| Sep 19, 2025 | 984.90 | 1,009.90 | 974.00 | 1,001.20 | 1,001.20 | 1.25% | 578,020 |
| Sep 18, 2025 | 991.90 | 1,014.85 | 975.70 | 988.85 | 988.85 | 0.03% | 828,385 |
| Sep 17, 2025 | 939.90 | 995.00 | 934.00 | 988.55 | 987.55 | 5.62% | 1,520,228 |
| Sep 16, 2025 | 923.00 | 952.00 | 923.00 | 935.95 | 935.00 | 1.71% | 445,009 |
| Sep 15, 2025 | 941.55 | 955.00 | 913.50 | 920.20 | 919.27 | -2.57% | 449,533 |
| Sep 12, 2025 | 969.95 | 971.80 | 930.00 | 944.45 | 943.49 | -2.26% | 417,063 |
| Sep 11, 2025 | 954.80 | 977.00 | 927.00 | 966.25 | 965.27 | 1.68% | 1,395,378 |
| Sep 10, 2025 | 926.90 | 976.85 | 917.00 | 950.30 | 949.34 | 3.11% | 1,730,413 |
| Sep 9, 2025 | 911.70 | 946.00 | 908.00 | 921.65 | 920.72 | 1.91% | 1,404,214 |
| Sep 8, 2025 | 927.95 | 927.95 | 888.80 | 904.40 | 903.49 | -0.45% | 574,976 |
| Sep 5, 2025 | 861.95 | 927.10 | 861.95 | 908.50 | 907.58 | 5.47% | 2,062,064 |
| Sep 4, 2025 | 885.00 | 888.45 | 847.25 | 861.40 | 860.53 | -2.47% | 532,358 |
| Sep 3, 2025 | 880.00 | 899.10 | 860.00 | 883.25 | 882.36 | 2.06% | 1,092,964 |
| Sep 2, 2025 | 818.10 | 874.90 | 815.80 | 865.45 | 864.58 | 6.87% | 2,424,298 |
| Sep 1, 2025 | 784.55 | 814.90 | 784.55 | 809.80 | 808.98 | 3.28% | 399,799 |
| Aug 29, 2025 | 777.00 | 817.90 | 772.60 | 784.10 | 783.31 | 0.61% | 743,634 |
| Aug 28, 2025 | 778.60 | 795.00 | 760.75 | 779.35 | 778.56 | 0.10% | 402,115 |
| Aug 26, 2025 | 826.65 | 839.00 | 772.00 | 778.60 | 777.81 | -5.34% | 857,531 |
| Aug 25, 2025 | 792.55 | 825.00 | 766.15 | 822.55 | 821.72 | 4.29% | 1,133,004 |
| Aug 22, 2025 | 761.00 | 796.85 | 750.00 | 788.70 | 787.90 | 3.77% | 695,912 |
| Aug 21, 2025 | 784.70 | 787.45 | 755.10 | 760.05 | 759.28 | -2.99% | 435,311 |
| Aug 20, 2025 | 789.20 | 812.40 | 776.35 | 783.50 | 782.71 | -0.72% | 531,282 |
| Aug 19, 2025 | 775.50 | 792.40 | 765.05 | 789.20 | 788.40 | 2.19% | 338,597 |
| Aug 18, 2025 | 795.00 | 795.00 | 752.50 | 772.30 | 771.52 | -0.47% | 480,081 |
| Aug 14, 2025 | 793.65 | 794.90 | 765.50 | 775.95 | 775.17 | -1.47% | 339,154 |
| Aug 13, 2025 | 830.00 | 833.95 | 782.00 | 787.55 | 786.75 | -4.47% | 625,020 |
| Aug 12, 2025 | 792.40 | 832.00 | 780.30 | 824.40 | 823.57 | 4.82% | 1,183,846 |
| Aug 11, 2025 | 777.00 | 819.00 | 777.00 | 786.50 | 785.71 | 2.04% | 982,002 |
| Aug 8, 2025 | 796.40 | 834.65 | 740.70 | 770.75 | 769.97 | -0.87% | 3,608,914 |
| Aug 7, 2025 | 744.00 | 794.00 | 730.00 | 777.55 | 776.76 | 4.90% | 1,113,286 |
| Aug 6, 2025 | 732.75 | 750.35 | 703.45 | 741.20 | 740.45 | 1.99% | 930,401 |
| Aug 5, 2025 | 758.00 | 779.00 | 721.05 | 726.75 | 726.02 | -3.10% | 569,709 |
| Aug 4, 2025 | 763.60 | 771.80 | 746.50 | 750.00 | 749.24 | -1.26% | 357,545 |
| Aug 1, 2025 | 761.00 | 791.90 | 751.85 | 759.60 | 758.83 | -0.01% | 824,608 |
| Jul 31, 2025 | 743.00 | 779.90 | 743.00 | 759.65 | 758.88 | -0.84% | 578,945 |
| Jul 30, 2025 | 789.00 | 793.10 | 763.15 | 766.10 | 765.33 | -2.97% | 370,249 |