Quality Power Electrical Equipments Limited (NSE:QPOWER)
India · Delayed Price · Currency is INR 1,123.00
+44.00 (4.08%)
May 26, 2026, 3:30 PM IST
NSE:QPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,079.00 | 1,132.90 | 1,052.00 | 1,115.20 | 1,115.20 | 3.35% | 393,327 |
| May 25, 2026 | 1,159.70 | 1,165.20 | 1,070.00 | 1,079.00 | 1,079.00 | -4.01% | 262,876 |
| May 22, 2026 | 1,174.00 | 1,174.00 | 1,103.00 | 1,124.10 | 1,124.10 | 0.21% | 280,039 |
| May 21, 2026 | 1,090.10 | 1,121.80 | 1,090.10 | 1,121.80 | 1,121.80 | 5.00% | 166,722 |
| May 20, 2026 | 1,011.80 | 1,068.40 | 970.10 | 1,068.40 | 1,068.40 | 4.99% | 304,189 |
| May 19, 2026 | 1,052.90 | 1,052.90 | 1,000.30 | 1,017.60 | 1,017.60 | -3.35% | 336,669 |
| May 18, 2026 | 1,098.70 | 1,109.70 | 1,001.30 | 1,052.90 | 1,052.90 | -4.17% | 1,218,251 |
| May 15, 2026 | 1,130.00 | 1,166.90 | 1,062.10 | 1,098.70 | 1,098.70 | -0.33% | 1,110,842 |
| May 14, 2026 | 1,140.00 | 1,191.00 | 1,095.00 | 1,102.30 | 1,102.30 | -9.35% | 2,411,970 |
| May 13, 2026 | 1,220.60 | 1,298.90 | 1,175.00 | 1,216.00 | 1,216.00 | -0.13% | 905,424 |
| May 12, 2026 | 1,271.80 | 1,274.70 | 1,205.00 | 1,217.60 | 1,217.60 | -3.53% | 465,211 |
| May 11, 2026 | 1,261.00 | 1,300.00 | 1,229.80 | 1,262.20 | 1,262.20 | -0.28% | 599,482 |
| May 8, 2026 | 1,279.10 | 1,314.00 | 1,255.40 | 1,265.70 | 1,265.70 | -1.06% | 646,697 |
| May 7, 2026 | 1,180.50 | 1,289.80 | 1,158.00 | 1,279.20 | 1,279.20 | 6.72% | 1,834,165 |
| May 6, 2026 | 1,332.00 | 1,341.80 | 1,198.70 | 1,198.70 | 1,198.70 | -9.99% | 1,804,843 |
| May 5, 2026 | 1,351.50 | 1,392.00 | 1,315.50 | 1,331.80 | 1,331.80 | -1.81% | 708,522 |
| May 4, 2026 | 1,390.00 | 1,401.00 | 1,325.00 | 1,356.40 | 1,356.40 | -1.71% | 631,287 |
| Apr 30, 2026 | 1,392.45 | 1,394.95 | 1,337.40 | 1,380.00 | 1,380.00 | -0.89% | 594,213 |
| Apr 29, 2026 | 1,388.20 | 1,427.00 | 1,347.00 | 1,392.45 | 1,392.45 | 0.99% | 922,498 |
| Apr 28, 2026 | 1,398.70 | 1,441.00 | 1,365.40 | 1,378.80 | 1,378.80 | -1.42% | 926,835 |
| Apr 27, 2026 | 1,410.70 | 1,423.35 | 1,302.00 | 1,398.70 | 1,398.70 | 0.16% | 1,484,282 |
| Apr 24, 2026 | 1,384.90 | 1,429.00 | 1,352.50 | 1,396.40 | 1,396.40 | 1.64% | 2,096,400 |
| Apr 23, 2026 | 1,265.00 | 1,395.00 | 1,265.00 | 1,373.85 | 1,373.85 | 7.95% | 2,795,406 |
| Apr 22, 2026 | 1,260.00 | 1,292.85 | 1,256.10 | 1,272.70 | 1,272.70 | 0.58% | 679,351 |
| Apr 21, 2026 | 1,288.00 | 1,296.95 | 1,251.00 | 1,265.35 | 1,265.35 | -0.93% | 1,284,442 |
| Apr 20, 2026 | 1,209.05 | 1,298.40 | 1,189.40 | 1,277.25 | 1,277.25 | 5.90% | 2,178,810 |
| Apr 17, 2026 | 1,138.05 | 1,249.00 | 1,135.10 | 1,206.05 | 1,206.05 | 5.98% | 3,245,052 |
| Apr 16, 2026 | 1,125.05 | 1,159.00 | 1,094.85 | 1,138.05 | 1,138.05 | 2.74% | 1,760,347 |
| Apr 15, 2026 | 1,025.00 | 1,118.80 | 1,018.15 | 1,107.65 | 1,107.65 | 11.51% | 4,168,083 |
| Apr 13, 2026 | 952.10 | 999.00 | 946.00 | 993.30 | 993.30 | 3.24% | 1,297,813 |
| Apr 10, 2026 | 977.00 | 1,003.05 | 955.00 | 962.10 | 962.10 | -0.80% | 1,255,953 |
| Apr 9, 2026 | 906.05 | 985.00 | 903.00 | 969.85 | 969.85 | 6.79% | 2,276,421 |
| Apr 8, 2026 | 901.00 | 916.00 | 875.10 | 908.20 | 908.20 | 5.98% | 1,226,274 |
| Apr 7, 2026 | 872.00 | 879.90 | 851.00 | 856.95 | 856.95 | -2.31% | 609,460 |
| Apr 6, 2026 | 872.00 | 898.90 | 864.00 | 877.25 | 877.25 | 0.64% | 1,217,712 |
| Apr 2, 2026 | 844.95 | 876.05 | 820.00 | 871.65 | 871.65 | 0.56% | 937,315 |
| Apr 1, 2026 | 834.00 | 877.65 | 829.00 | 866.80 | 866.80 | 7.61% | 1,096,268 |
| Mar 30, 2026 | 853.80 | 853.80 | 792.10 | 805.50 | 805.50 | -6.49% | 1,402,465 |
| Mar 27, 2026 | 846.00 | 866.00 | 830.40 | 861.45 | 861.45 | 0.82% | 1,396,852 |
| 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 |