Quadrant Future Tek Limited (NSE:QUADFUTURE)
India · Delayed Price · Currency is INR 286.65
+0.20 (0.07%)
Apr 6, 2026, 3:30 PM IST
Quadrant Future Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 283.00 | 290.00 | 276.90 | 286.45 | 286.45 | 0.12% | 156,758 |
| Apr 1, 2026 | 280.00 | 288.50 | 278.95 | 286.10 | 286.10 | 6.69% | 206,638 |
| Mar 30, 2026 | 275.00 | 278.90 | 262.25 | 268.15 | 268.15 | -4.33% | 357,415 |
| Mar 27, 2026 | 291.30 | 291.30 | 278.05 | 280.30 | 280.30 | -3.76% | 339,527 |
| Mar 25, 2026 | 287.10 | 301.90 | 287.10 | 291.25 | 291.25 | 0.17% | 253,806 |
| Mar 24, 2026 | 296.00 | 296.00 | 284.00 | 290.75 | 290.75 | 1.75% | 229,138 |
| Mar 23, 2026 | 300.05 | 300.05 | 283.50 | 285.75 | 285.75 | -4.77% | 267,399 |
| Mar 20, 2026 | 307.25 | 307.25 | 298.10 | 300.05 | 300.05 | -0.40% | 209,047 |
| Mar 19, 2026 | 298.60 | 309.55 | 296.15 | 301.25 | 301.25 | -1.84% | 243,743 |
| Mar 18, 2026 | 293.15 | 314.00 | 290.35 | 306.90 | 306.90 | 6.21% | 838,556 |
| Mar 17, 2026 | 293.40 | 293.50 | 288.10 | 288.95 | 288.95 | -0.53% | 193,265 |
| Mar 16, 2026 | 301.35 | 301.35 | 284.70 | 290.50 | 290.50 | -2.12% | 477,810 |
| Mar 13, 2026 | 317.10 | 317.75 | 284.55 | 296.80 | 296.80 | -7.31% | 1,169,352 |
| Mar 12, 2026 | 299.00 | 329.00 | 292.20 | 320.20 | 320.20 | 6.22% | 1,334,216 |
| Mar 11, 2026 | 295.00 | 314.90 | 294.70 | 301.45 | 301.45 | 2.24% | 633,994 |
| Mar 10, 2026 | 281.25 | 296.20 | 279.25 | 294.85 | 294.85 | 5.42% | 396,910 |
| Mar 9, 2026 | 288.00 | 288.00 | 276.10 | 279.70 | 279.70 | -3.47% | 194,313 |
| Mar 6, 2026 | 283.85 | 297.30 | 282.00 | 289.75 | 289.75 | 2.08% | 281,886 |
| Mar 5, 2026 | 280.70 | 287.60 | 276.00 | 283.85 | 283.85 | 2.01% | 159,064 |
| Mar 4, 2026 | 282.50 | 283.00 | 275.00 | 278.25 | 278.25 | -1.82% | 202,386 |
| Mar 2, 2026 | 285.00 | 289.45 | 280.15 | 283.40 | 283.40 | -3.39% | 210,460 |
| Feb 27, 2026 | 297.00 | 297.75 | 291.15 | 293.35 | 293.35 | -1.36% | 137,421 |
| Feb 26, 2026 | 288.00 | 302.05 | 288.00 | 297.40 | 297.40 | 3.57% | 370,573 |
| Feb 25, 2026 | 295.90 | 295.90 | 285.50 | 287.15 | 287.15 | -1.32% | 280,712 |
| Feb 24, 2026 | 296.00 | 296.00 | 288.00 | 291.00 | 291.00 | -1.79% | 204,178 |
| Feb 23, 2026 | 298.00 | 303.90 | 292.75 | 296.30 | 296.30 | 0.49% | 266,806 |
| Feb 20, 2026 | 300.60 | 301.90 | 293.00 | 294.85 | 294.85 | -2.46% | 169,151 |
| Feb 19, 2026 | 305.00 | 312.50 | 298.10 | 302.30 | 302.30 | -1.95% | 246,765 |
| 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 |