Quality Power Electrical Equipments Limited (NSE:QPOWER)
India · Delayed Price · Currency is INR 804.00
-25.25 (-3.04%)
Mar 5, 2026, 3:29 PM IST
NSE:QPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 798.00 | 816.30 | 785.05 | 794.85 | - | 0.69% | 367,443 |
| 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 |
| Jan 12, 2026 | 740.00 | 745.00 | 676.55 | 681.55 | 681.55 | -7.39% | 1,217,657 |
| Jan 9, 2026 | 780.00 | 790.00 | 720.10 | 735.90 | 735.90 | -7.10% | 1,630,719 |
| Jan 8, 2026 | 815.20 | 821.50 | 780.10 | 792.15 | 792.15 | -2.41% | 380,750 |
| Jan 7, 2026 | 812.00 | 827.95 | 803.80 | 811.70 | 811.70 | 0.04% | 328,454 |
| Jan 6, 2026 | 834.65 | 837.00 | 791.25 | 811.40 | 811.40 | -2.79% | 550,121 |
| Jan 5, 2026 | 834.10 | 862.15 | 825.00 | 834.65 | 834.65 | 0.43% | 1,569,691 |
| Jan 2, 2026 | 806.00 | 844.25 | 790.00 | 831.05 | 831.05 | 2.29% | 2,737,395 |
| Jan 1, 2026 | 729.00 | 843.35 | 728.95 | 812.45 | 812.45 | 11.18% | 9,789,450 |
| Dec 31, 2025 | 725.00 | 738.05 | 722.00 | 730.75 | 730.75 | 0.75% | 168,918 |
| Dec 30, 2025 | 742.35 | 744.75 | 713.00 | 725.30 | 725.30 | -2.30% | 266,786 |
| Dec 29, 2025 | 744.90 | 758.00 | 736.60 | 742.35 | 742.35 | 0.07% | 386,263 |
| Dec 26, 2025 | 730.00 | 764.00 | 721.40 | 741.80 | 741.80 | 1.91% | 651,463 |
| Dec 24, 2025 | 735.15 | 748.10 | 725.20 | 727.90 | 727.90 | -1.75% | 180,155 |
| Dec 23, 2025 | 743.75 | 752.00 | 725.00 | 740.90 | 740.90 | -0.37% | 456,504 |