Quadrant Future Tek Limited (NSE:QUADFUTURE)
India · Delayed Price · Currency is INR 299.60
-8.70 (-2.82%)
Feb 19, 2026, 3:29 PM IST
Quadrant Future Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 313.85 | 315.15 | 306.70 | 308.30 | 308.30 | -1.94% | 219,775 |
| Feb 17, 2026 | 308.00 | 316.00 | 305.20 | 314.40 | 314.40 | 1.93% | 897,021 |
| Feb 16, 2026 | 287.05 | 319.40 | 281.10 | 308.45 | 308.45 | 5.34% | 4,883,404 |
| Feb 13, 2026 | 293.60 | 295.00 | 287.00 | 292.80 | 292.80 | -0.27% | 248,378 |
| Feb 12, 2026 | 298.00 | 299.00 | 292.10 | 293.60 | 293.60 | -0.51% | 320,424 |
| Feb 11, 2026 | 311.00 | 318.70 | 293.05 | 295.10 | 295.10 | -5.11% | 1,248,615 |
| Feb 10, 2026 | 305.00 | 317.00 | 303.85 | 311.00 | 311.00 | 2.10% | 462,942 |
| Feb 9, 2026 | 307.00 | 307.05 | 294.50 | 304.60 | 304.60 | 5.00% | 525,422 |
| Feb 6, 2026 | 296.00 | 298.25 | 288.10 | 290.10 | 290.10 | -1.89% | 188,544 |
| Feb 5, 2026 | 297.30 | 298.30 | 292.10 | 295.70 | 295.70 | -0.87% | 186,529 |
| Feb 4, 2026 | 294.70 | 302.00 | 291.45 | 298.30 | 298.30 | 2.12% | 271,163 |
| Feb 3, 2026 | 308.80 | 308.80 | 290.10 | 292.10 | 292.10 | -0.60% | 633,555 |
| Feb 2, 2026 | 290.80 | 295.90 | 283.50 | 293.85 | 293.85 | 1.49% | 451,073 |
| Feb 1, 2026 | 308.00 | 324.60 | 286.00 | 289.55 | 289.55 | -5.13% | 1,225,662 |
| Jan 30, 2026 | 309.00 | 311.15 | 303.00 | 305.20 | 305.20 | -1.86% | 279,280 |
| Jan 29, 2026 | 300.00 | 318.60 | 300.00 | 311.00 | 311.00 | 2.61% | 1,240,105 |
| Jan 28, 2026 | 295.00 | 304.95 | 295.00 | 303.10 | 303.10 | 2.75% | 405,955 |
| Jan 27, 2026 | 293.00 | 299.80 | 287.00 | 295.00 | 295.00 | 0.61% | 667,366 |
| Jan 23, 2026 | 310.90 | 311.70 | 288.80 | 293.20 | 293.20 | -4.53% | 625,169 |
| Jan 22, 2026 | 320.00 | 320.00 | 302.00 | 307.10 | 307.10 | -1.43% | 583,966 |
| Jan 21, 2026 | 304.90 | 317.95 | 299.25 | 311.55 | 311.55 | 2.21% | 1,241,082 |
| Jan 20, 2026 | 318.25 | 321.30 | 300.00 | 304.80 | 304.80 | -4.27% | 1,077,881 |
| Jan 19, 2026 | 325.00 | 325.00 | 316.10 | 318.40 | 318.40 | -2.73% | 749,525 |
| Jan 16, 2026 | 329.05 | 336.75 | 322.60 | 327.35 | 327.35 | -1.21% | 2,323,779 |
| Jan 14, 2026 | 304.00 | 344.30 | 299.00 | 331.35 | 331.35 | 8.75% | 7,134,877 |
| Jan 13, 2026 | 307.00 | 313.90 | 301.30 | 304.70 | 304.70 | 0.02% | 544,254 |
| Jan 12, 2026 | 312.20 | 312.20 | 297.40 | 304.65 | 304.65 | -1.71% | 829,852 |
| Jan 9, 2026 | 314.95 | 321.70 | 307.25 | 309.95 | 309.95 | -1.45% | 620,202 |
| Jan 8, 2026 | 335.60 | 336.45 | 311.10 | 314.50 | 314.50 | -6.29% | 964,807 |
| Jan 7, 2026 | 344.95 | 344.95 | 332.00 | 335.60 | 335.60 | -2.71% | 541,175 |
| Jan 6, 2026 | 344.90 | 350.80 | 340.40 | 344.95 | 344.95 | 0.57% | 1,147,496 |
| Jan 5, 2026 | 340.20 | 360.00 | 331.75 | 343.00 | 343.00 | 1.80% | 3,849,258 |
| Jan 2, 2026 | 331.00 | 347.55 | 328.35 | 336.95 | 336.95 | 1.98% | 1,576,886 |
| Jan 1, 2026 | 335.65 | 341.75 | 327.70 | 330.40 | 330.40 | -2.15% | 990,473 |
| Dec 31, 2025 | 326.95 | 349.50 | 323.60 | 337.65 | 337.65 | 3.59% | 6,493,115 |
| Dec 30, 2025 | 315.00 | 348.00 | 311.40 | 325.95 | 325.95 | 2.66% | 6,481,691 |
| Dec 29, 2025 | 335.50 | 335.50 | 313.10 | 317.50 | 317.50 | -5.69% | 1,279,631 |
| Dec 26, 2025 | 345.00 | 352.00 | 331.65 | 336.65 | 336.65 | -3.02% | 2,577,099 |
| Dec 24, 2025 | 336.55 | 364.80 | 335.55 | 347.15 | 347.15 | -3.07% | 16,062,040 |
| Dec 23, 2025 | 331.95 | 369.70 | 313.35 | 358.15 | 358.15 | 5.81% | 29,191,220 |
| Dec 22, 2025 | 291.85 | 338.50 | 291.80 | 338.50 | 338.50 | 19.99% | 16,192,470 |
| Dec 19, 2025 | 255.00 | 295.50 | 252.10 | 282.10 | 282.10 | 11.66% | 13,497,590 |
| Dec 18, 2025 | 255.00 | 255.00 | 248.55 | 252.65 | 252.65 | -1.67% | 202,419 |
| Dec 17, 2025 | 261.00 | 263.75 | 255.05 | 256.95 | 256.95 | -2.63% | 127,805 |
| Dec 16, 2025 | 269.80 | 270.95 | 261.50 | 263.90 | 263.90 | -2.19% | 138,700 |
| Dec 15, 2025 | 268.00 | 275.95 | 265.45 | 269.80 | 269.80 | 0.78% | 190,035 |
| Dec 12, 2025 | 268.40 | 272.70 | 266.00 | 267.70 | 267.70 | 0.54% | 122,164 |
| Dec 11, 2025 | 268.70 | 270.50 | 260.00 | 266.25 | 266.25 | -0.11% | 173,424 |
| Dec 10, 2025 | 264.00 | 285.50 | 263.95 | 266.55 | 266.55 | 0.85% | 655,726 |
| Dec 9, 2025 | 268.45 | 269.80 | 254.40 | 264.30 | 264.30 | -1.67% | 382,135 |