Quadrant Future Tek Limited (NSE:QUADFUTURE)
India · Delayed Price · Currency is INR 481.50
+45.70 (10.49%)
Sep 11, 2026, 3:30 PM IST
Quadrant Future Tek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 431.00 | 511.80 | 428.20 | 478.50 | 478.50 | 9.80% | 10,362,562 |
| Sep 10, 2026 | 439.95 | 447.40 | 429.25 | 435.80 | 435.80 | -0.92% | 431,820 |
| Sep 9, 2026 | 440.90 | 452.00 | 433.05 | 439.85 | 439.85 | -0.26% | 584,350 |
| Sep 8, 2026 | 418.90 | 444.00 | 415.00 | 441.00 | 441.00 | 6.10% | 1,096,145 |
| Sep 7, 2026 | 417.90 | 432.60 | 414.35 | 415.65 | 415.65 | -0.54% | 432,652 |
| Sep 4, 2026 | 427.00 | 439.00 | 415.10 | 417.90 | 417.90 | -1.81% | 294,130 |
| Sep 3, 2026 | 419.85 | 441.00 | 416.70 | 425.60 | 425.60 | 2.55% | 715,490 |
| Sep 2, 2026 | 412.00 | 429.70 | 412.00 | 415.00 | 415.00 | -0.99% | 294,548 |
| Sep 1, 2026 | 421.55 | 437.70 | 412.80 | 419.15 | 419.15 | -0.57% | 441,477 |
| Aug 31, 2026 | 425.50 | 425.95 | 418.60 | 421.55 | 421.55 | -1.78% | 186,934 |
| Aug 28, 2026 | 434.80 | 445.00 | 424.25 | 429.20 | 429.20 | -0.77% | 767,293 |
| Aug 27, 2026 | 415.00 | 439.80 | 411.70 | 432.55 | 432.55 | 5.00% | 1,763,494 |
| Aug 26, 2026 | 417.00 | 417.85 | 409.05 | 411.95 | 411.95 | -1.57% | 536,989 |
| Aug 25, 2026 | 432.20 | 441.80 | 410.00 | 418.50 | 418.50 | -6.44% | 5,006,379 |
| Aug 24, 2026 | 410.05 | 464.80 | 395.50 | 447.30 | 447.30 | 10.35% | 23,856,672 |
| Aug 21, 2026 | 340.00 | 405.35 | 339.00 | 405.35 | 405.35 | 20.00% | 7,504,777 |
| Aug 20, 2026 | 343.80 | 346.70 | 336.50 | 337.80 | 337.80 | -0.57% | 315,657 |
| Aug 19, 2026 | 342.80 | 351.30 | 334.45 | 339.75 | 339.75 | -0.37% | 292,451 |
| Aug 18, 2026 | 350.00 | 353.10 | 338.75 | 341.00 | 341.00 | -2.39% | 214,357 |
| Aug 17, 2026 | 357.70 | 362.10 | 347.20 | 349.35 | 349.35 | -3.08% | 252,295 |
| Aug 14, 2026 | 364.00 | 368.00 | 358.25 | 360.45 | 360.45 | -0.48% | 147,515 |
| Aug 13, 2026 | 353.50 | 372.80 | 353.50 | 362.20 | 362.20 | 1.80% | 258,384 |
| Aug 12, 2026 | 351.20 | 364.10 | 348.80 | 355.80 | 355.80 | -0.31% | 317,489 |
| Aug 11, 2026 | 373.40 | 382.95 | 352.20 | 356.90 | 356.90 | -3.50% | 609,754 |
| Aug 10, 2026 | 366.90 | 373.45 | 361.00 | 369.85 | 369.85 | 2.31% | 291,797 |
| Aug 7, 2026 | 379.00 | 386.40 | 360.00 | 361.50 | 361.50 | -4.37% | 275,252 |
| Aug 6, 2026 | 359.20 | 382.95 | 356.05 | 378.00 | 378.00 | 5.62% | 619,016 |
| Aug 5, 2026 | 355.60 | 363.00 | 348.00 | 357.90 | 357.90 | 1.36% | 180,901 |
| Aug 4, 2026 | 360.05 | 362.70 | 351.10 | 353.10 | 353.10 | -2.17% | 108,814 |
| Aug 3, 2026 | 348.80 | 365.70 | 348.80 | 360.95 | 360.95 | 4.34% | 281,272 |
| Jul 31, 2026 | 344.95 | 352.65 | 341.45 | 345.95 | 345.95 | 0.45% | 219,381 |
| Jul 30, 2026 | 351.95 | 353.45 | 343.10 | 344.40 | 344.40 | -1.94% | 122,043 |
| Jul 29, 2026 | 351.60 | 358.80 | 347.05 | 351.20 | 351.20 | 1.56% | 292,693 |
| Jul 28, 2026 | 358.90 | 363.75 | 344.50 | 345.80 | 345.80 | -4.66% | 260,390 |
| Jul 27, 2026 | 365.50 | 369.70 | 352.50 | 362.70 | 362.70 | 0.46% | 226,958 |
| Jul 24, 2026 | 376.75 | 381.85 | 338.80 | 361.05 | 361.05 | -5.26% | 1,318,885 |
| Jul 23, 2026 | 383.10 | 394.05 | 377.70 | 381.10 | 381.10 | -1.35% | 213,141 |
| Jul 22, 2026 | 396.80 | 397.60 | 383.40 | 386.30 | 386.30 | -2.35% | 176,837 |
| Jul 21, 2026 | 408.25 | 411.30 | 394.50 | 395.60 | 395.60 | -3.10% | 194,418 |
| Jul 20, 2026 | 406.70 | 411.80 | 398.70 | 408.25 | 408.25 | 0.80% | 181,180 |
| Jul 17, 2026 | 410.20 | 418.35 | 403.00 | 405.00 | 405.00 | -1.09% | 292,572 |
| Jul 16, 2026 | 426.00 | 427.30 | 407.10 | 409.45 | 409.45 | -3.41% | 439,594 |
| Jul 15, 2026 | 426.70 | 443.20 | 422.05 | 423.90 | 423.90 | 0.33% | 343,704 |
| Jul 14, 2026 | 433.70 | 433.70 | 420.00 | 422.50 | 422.50 | -2.93% | 184,209 |
| Jul 13, 2026 | 413.00 | 442.60 | 410.10 | 435.25 | 435.25 | 5.20% | 597,409 |
| Jul 10, 2026 | 430.50 | 453.70 | 409.05 | 413.75 | 413.75 | -3.36% | 632,506 |
| Jul 9, 2026 | 425.70 | 435.55 | 420.00 | 428.15 | 428.15 | 1.83% | 318,988 |
| Jul 8, 2026 | 441.95 | 446.40 | 416.50 | 420.45 | 420.45 | -5.43% | 307,457 |
| Jul 7, 2026 | 460.20 | 460.35 | 438.00 | 444.60 | 444.60 | -3.18% | 270,203 |
| Jul 6, 2026 | 469.00 | 481.25 | 455.00 | 459.20 | 459.20 | -2.26% | 393,412 |