Quadrant Future Tek Limited (NSE:QUADFUTURE)
India · Delayed Price · Currency is INR 476.15
+2.05 (0.43%)
Last updated: Sep 5, 2025, 9:28 AM IST
Quadrant Future Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 473.90 | 502.30 | 470.20 | 482.95 | - | 1.87% | 105,332 |
| Sep 4, 2025 | 467.75 | 480.25 | 465.80 | 474.10 | - | 0.56% | 60,554 |
| Sep 3, 2025 | 468.00 | 487.60 | 464.65 | 471.45 | - | 1.31% | 190,445 |
| Sep 2, 2025 | 425.10 | 475.00 | 425.10 | 465.35 | - | 8.52% | 540,464 |
| Sep 1, 2025 | 389.95 | 445.15 | 384.10 | 428.80 | - | 12.49% | 551,177 |
| Aug 29, 2025 | 384.70 | 388.00 | 378.60 | 381.20 | - | -0.97% | 12,163 |
| Aug 28, 2025 | 402.35 | 404.55 | 381.25 | 384.95 | - | -4.92% | 9,877 |
| Aug 26, 2025 | 404.80 | 413.45 | 398.00 | 404.85 | - | 0.01% | 36,961 |
| Aug 25, 2025 | 408.55 | 415.70 | 402.25 | 404.80 | - | -1.46% | 34,487 |
| Aug 22, 2025 | 411.00 | 419.30 | 403.80 | 410.80 | - | 0.82% | 52,522 |
| Aug 21, 2025 | 386.60 | 428.95 | 386.60 | 407.45 | - | 4.54% | 123,186 |
| Aug 20, 2025 | 386.20 | 393.50 | 385.95 | 389.75 | - | -0.18% | 11,506 |
| Aug 19, 2025 | 390.45 | 398.75 | 388.70 | 390.45 | - | -0.43% | 8,640 |
| Aug 18, 2025 | 370.10 | 394.70 | 370.10 | 392.15 | - | 3.78% | 30,244 |
| Aug 14, 2025 | 379.50 | 389.70 | 375.70 | 377.85 | - | -1.29% | 15,169 |
| Aug 13, 2025 | 380.60 | 386.70 | 379.50 | 382.80 | - | 0.58% | 30,417 |
| Aug 12, 2025 | 385.30 | 387.55 | 379.00 | 380.60 | - | -0.69% | 5,664 |
| Aug 11, 2025 | 388.00 | 388.00 | 378.05 | 383.25 | - | -0.75% | 22,894 |
| Aug 8, 2025 | 394.15 | 397.15 | 380.00 | 386.15 | - | -1.43% | 23,685 |
| Aug 7, 2025 | 400.00 | 402.60 | 381.55 | 391.75 | - | -1.32% | 18,342 |
| Aug 6, 2025 | 405.65 | 405.65 | 394.00 | 397.00 | - | -2.34% | 20,061 |
| Aug 5, 2025 | 417.15 | 423.35 | 404.40 | 406.50 | - | -3.18% | 38,249 |
| Aug 4, 2025 | 426.55 | 428.00 | 418.40 | 419.85 | - | -0.24% | 15,352 |
| Aug 1, 2025 | 437.45 | 437.45 | 420.00 | 420.85 | - | -2.06% | 44,909 |
| Jul 31, 2025 | 430.05 | 434.20 | 419.15 | 429.70 | - | -1.21% | 31,595 |
| Jul 30, 2025 | 439.95 | 445.30 | 425.30 | 434.95 | - | -5.49% | 90,263 |
| Jul 29, 2025 | 448.05 | 464.35 | 445.45 | 460.20 | - | 1.61% | 45,867 |
| Jul 28, 2025 | 478.00 | 478.00 | 448.95 | 452.90 | - | -3.74% | 34,027 |
| Jul 25, 2025 | 460.05 | 478.05 | 457.75 | 470.50 | - | 1.19% | 49,995 |
| Jul 24, 2025 | 471.95 | 474.55 | 461.55 | 464.95 | - | -2.06% | 42,954 |
| Jul 23, 2025 | 483.85 | 483.85 | 468.60 | 474.75 | - | -0.89% | 46,377 |
| Jul 22, 2025 | 515.25 | 516.50 | 474.00 | 479.00 | - | -7.35% | 71,555 |
| Jul 21, 2025 | 523.85 | 530.50 | 511.65 | 517.00 | - | -0.36% | 73,582 |
| Jul 18, 2025 | 509.00 | 524.25 | 507.75 | 518.85 | - | 2.07% | 77,628 |
| Jul 17, 2025 | 509.40 | 519.15 | 505.80 | 508.35 | - | -0.18% | 43,322 |
| Jul 16, 2025 | 489.60 | 523.00 | 489.60 | 509.25 | - | 4.01% | 218,976 |
| Jul 15, 2025 | 472.10 | 507.00 | 469.15 | 489.60 | - | 4.26% | 141,908 |
| Jul 14, 2025 | 479.95 | 479.95 | 467.75 | 469.60 | - | -0.57% | 13,305 |
| Jul 11, 2025 | 460.45 | 477.95 | 460.00 | 472.30 | - | 1.91% | 25,673 |
| Jul 10, 2025 | 463.05 | 471.40 | 459.10 | 463.45 | - | 0.15% | 17,118 |
| Jul 9, 2025 | 466.00 | 467.85 | 461.20 | 462.75 | - | -0.46% | 3,871 |
| Jul 8, 2025 | 466.70 | 467.55 | 457.90 | 464.90 | - | 0.22% | 8,958 |
| Jul 7, 2025 | 468.90 | 476.70 | 463.05 | 463.90 | - | -1.52% | 12,631 |
| Jul 4, 2025 | 467.05 | 475.00 | 467.05 | 471.05 | - | -0.35% | 15,851 |
| Jul 3, 2025 | 470.85 | 476.75 | 466.45 | 472.70 | - | 1.09% | 11,670 |
| Jul 2, 2025 | 472.00 | 477.20 | 465.60 | 467.60 | - | -1.36% | 6,722 |
| Jul 1, 2025 | 478.45 | 484.20 | 469.00 | 474.05 | - | -0.24% | 8,854 |
| Jun 30, 2025 | 481.05 | 484.70 | 472.85 | 475.20 | - | -0.33% | 11,951 |
| Jun 27, 2025 | 494.90 | 494.90 | 475.30 | 476.75 | - | -1.85% | 10,360 |
| Jun 26, 2025 | 490.50 | 498.75 | 483.40 | 485.75 | - | -0.98% | 16,728 |