Quadrant Future Tek Limited (NSE:QUADFUTURE)
India · Delayed Price · Currency is INR 380.60
-2.65 (-0.69%)
At close: Aug 12, 2025, 3:30 PM IST
Quadrant Future Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 381.65 | 386.70 | 379.50 | 384.00 | - | 0.89% | 14,526 |
| Aug 12, 2025 | 385.30 | 387.55 | 379.00 | 380.60 | - | -0.69% | 7,657 |
| 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 |
| Jun 25, 2025 | 468.55 | 493.35 | 468.55 | 490.55 | - | 4.93% | 50,686 |
| Jun 24, 2025 | 463.00 | 471.65 | 460.50 | 467.50 | - | 2.56% | 26,767 |
| Jun 23, 2025 | 456.90 | 462.20 | 450.00 | 455.85 | - | -1.19% | 20,888 |
| Jun 20, 2025 | 450.05 | 465.55 | 446.65 | 461.35 | - | 1.46% | 26,777 |
| Jun 19, 2025 | 473.95 | 476.75 | 450.00 | 454.70 | - | -4.00% | 27,058 |
| Jun 18, 2025 | 468.00 | 479.15 | 468.00 | 473.65 | - | -0.35% | 15,713 |
| Jun 17, 2025 | 473.85 | 482.00 | 469.00 | 475.30 | - | 0.21% | 33,006 |
| Jun 16, 2025 | 487.05 | 492.60 | 467.25 | 474.30 | - | -2.36% | 36,279 |
| Jun 13, 2025 | 484.95 | 488.60 | 477.20 | 485.75 | - | -2.25% | 48,573 |
| Jun 12, 2025 | 495.05 | 510.80 | 491.75 | 496.95 | - | -0.59% | 124,056 |
| Jun 11, 2025 | 496.85 | 517.15 | 482.20 | 499.90 | - | 2.76% | 155,076 |
| Jun 10, 2025 | 494.50 | 496.00 | 484.00 | 486.45 | - | -1.14% | 25,474 |
| Jun 9, 2025 | 457.70 | 506.10 | 455.00 | 492.05 | - | 8.24% | 203,539 |
| Jun 6, 2025 | 456.35 | 459.75 | 452.40 | 454.60 | - | -0.38% | 21,841 |
| Jun 5, 2025 | 456.05 | 465.60 | 454.20 | 456.35 | - | 0.37% | 22,676 |