Quality Power Electrical Equipments Limited (NSE:QPOWER)
India · Delayed Price · Currency is INR 809.80
+25.70 (3.28%)
Sep 1, 2025, 3:29 PM IST
NSE:QPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 777.00 | 817.90 | 772.60 | 784.10 | 784.10 | 0.61% | 743,654 |
| Aug 28, 2025 | 778.60 | 795.00 | 760.75 | 779.35 | 779.35 | 0.10% | 402,115 |
| Aug 26, 2025 | 826.65 | 839.00 | 772.00 | 778.60 | 778.60 | -5.34% | 857,531 |
| Aug 25, 2025 | 792.55 | 825.00 | 766.15 | 822.55 | 822.55 | 4.29% | 1,133,004 |
| Aug 22, 2025 | 761.00 | 796.85 | 750.00 | 788.70 | 788.70 | 3.77% | 696,056 |
| Aug 21, 2025 | 784.70 | 787.45 | 755.10 | 760.05 | 760.05 | -2.99% | 435,311 |
| Aug 20, 2025 | 789.20 | 812.40 | 776.35 | 783.50 | 783.50 | -0.72% | 531,282 |
| Aug 19, 2025 | 775.50 | 792.40 | 765.05 | 789.20 | 789.20 | 2.19% | 338,597 |
| Aug 18, 2025 | 795.00 | 795.00 | 752.50 | 772.30 | 772.30 | -0.47% | 480,081 |
| Aug 14, 2025 | 793.65 | 794.90 | 765.50 | 775.95 | 775.95 | -1.47% | 339,154 |
| Aug 13, 2025 | 830.00 | 833.95 | 782.00 | 787.55 | 787.55 | -4.47% | 625,020 |
| Aug 12, 2025 | 792.40 | 832.00 | 780.30 | 824.40 | 824.40 | 4.82% | 1,183,846 |
| Aug 11, 2025 | 777.00 | 819.00 | 777.00 | 786.50 | 786.50 | 2.04% | 982,002 |
| Aug 8, 2025 | 796.40 | 834.65 | 740.70 | 770.75 | 770.75 | -0.87% | 3,608,914 |
| Aug 7, 2025 | 744.00 | 794.00 | 730.00 | 777.55 | 777.55 | 4.90% | 1,113,357 |
| Aug 6, 2025 | 732.75 | 750.35 | 703.45 | 741.20 | 741.20 | 1.99% | 930,506 |
| Aug 5, 2025 | 758.00 | 779.00 | 721.05 | 726.75 | 726.75 | -3.10% | 569,709 |
| Aug 4, 2025 | 763.60 | 771.80 | 746.50 | 750.00 | 750.00 | -1.26% | 357,545 |
| Aug 1, 2025 | 761.00 | 791.90 | 751.85 | 759.60 | 759.60 | -0.01% | 824,608 |
| Jul 31, 2025 | 743.00 | 779.90 | 743.00 | 759.65 | 759.65 | -0.84% | 578,945 |
| Jul 30, 2025 | 789.00 | 793.10 | 763.15 | 766.10 | 766.10 | -2.97% | 370,249 |
| Jul 29, 2025 | 759.00 | 797.50 | 748.40 | 789.55 | 789.55 | 3.21% | 995,395 |
| Jul 28, 2025 | 781.00 | 815.00 | 741.15 | 765.00 | 765.00 | -2.24% | 1,239,689 |
| Jul 25, 2025 | 843.00 | 843.00 | 775.00 | 782.50 | 782.50 | -7.42% | 1,032,527 |
| Jul 24, 2025 | 871.90 | 877.00 | 837.15 | 845.20 | 845.20 | -2.83% | 629,067 |
| Jul 23, 2025 | 873.80 | 877.95 | 837.25 | 869.80 | 869.80 | 0.67% | 995,943 |
| Jul 22, 2025 | 840.00 | 869.90 | 830.00 | 864.00 | 864.00 | 4.50% | 1,595,585 |
| Jul 21, 2025 | 883.60 | 883.60 | 818.00 | 826.80 | 826.80 | -6.44% | 1,508,441 |
| Jul 18, 2025 | 869.70 | 931.40 | 856.95 | 883.75 | 883.75 | 2.10% | 5,046,863 |
| Jul 17, 2025 | 803.95 | 888.90 | 802.00 | 865.55 | 865.55 | 8.44% | 5,022,776 |
| Jul 16, 2025 | 777.20 | 813.00 | 771.00 | 798.15 | 798.15 | 3.09% | 1,308,602 |
| Jul 15, 2025 | 791.00 | 797.35 | 768.00 | 774.25 | 774.25 | -2.15% | 563,044 |
| Jul 14, 2025 | 772.05 | 805.00 | 765.85 | 791.30 | 791.30 | 1.87% | 1,784,815 |
| Jul 11, 2025 | 801.00 | 831.95 | 761.00 | 776.75 | 776.75 | -3.92% | 4,510,416 |
| Jul 10, 2025 | 720.75 | 822.90 | 720.75 | 808.45 | 808.45 | 12.95% | 9,970,127 |
| Jul 9, 2025 | 732.00 | 734.80 | 712.00 | 715.75 | 715.75 | -2.91% | 432,711 |
| Jul 8, 2025 | 744.00 | 745.00 | 731.00 | 737.20 | 737.20 | -0.70% | 558,271 |
| Jul 7, 2025 | 714.85 | 746.90 | 708.00 | 742.40 | 742.40 | 3.33% | 958,666 |
| Jul 4, 2025 | 738.40 | 738.40 | 715.00 | 718.50 | 718.50 | -2.55% | 538,915 |
| Jul 3, 2025 | 672.20 | 743.45 | 663.30 | 737.30 | 737.30 | 10.12% | 3,048,147 |
| Jul 2, 2025 | 653.00 | 678.50 | 650.00 | 669.55 | 669.55 | 2.61% | 713,658 |
| Jul 1, 2025 | 679.85 | 686.80 | 645.10 | 652.55 | 652.55 | -4.67% | 1,032,816 |
| Jun 30, 2025 | 697.00 | 698.95 | 672.15 | 684.50 | 684.50 | -1.57% | 669,934 |
| Jun 27, 2025 | 680.00 | 709.30 | 672.10 | 695.40 | 695.40 | 2.87% | 1,418,163 |
| Jun 26, 2025 | 678.00 | 727.50 | 662.65 | 676.00 | 676.00 | 0.44% | 3,631,475 |
| Jun 25, 2025 | 635.00 | 679.80 | 628.15 | 673.05 | 673.05 | 6.92% | 2,085,469 |
| Jun 24, 2025 | 617.05 | 638.70 | 610.00 | 629.50 | 629.50 | 3.08% | 1,411,973 |
| Jun 23, 2025 | 562.50 | 619.00 | 554.75 | 610.70 | 610.70 | 6.70% | 2,515,959 |
| Jun 20, 2025 | 517.00 | 584.90 | 517.00 | 572.35 | 572.35 | 10.68% | 2,971,197 |
| Jun 19, 2025 | 533.00 | 544.90 | 502.25 | 517.10 | 517.10 | -3.42% | 594,985 |