Quadrant Future Tek Limited (NSE:QUADFUTURE)
India · Delayed Price · Currency is INR 534.40
-13.00 (-2.37%)
Oct 7, 2026, 3:29 PM IST
Quadrant Future Tek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 547.40 | 549.00 | 531.25 | 534.40 | 534.40 | -2.37% | 209,072 |
| Oct 6, 2026 | 530.80 | 551.05 | 528.00 | 547.40 | 547.40 | 3.43% | 515,075 |
| Oct 5, 2026 | 536.00 | 546.95 | 524.00 | 529.25 | 529.25 | -0.40% | 319,071 |
| Oct 1, 2026 | 546.00 | 549.30 | 520.20 | 531.40 | 531.40 | -2.93% | 403,649 |
| Sep 30, 2026 | 545.60 | 567.20 | 540.30 | 547.45 | 547.45 | 0.98% | 852,162 |
| Sep 29, 2026 | 535.00 | 554.00 | 521.10 | 542.15 | 542.15 | 2.00% | 682,032 |
| Sep 28, 2026 | 537.00 | 564.90 | 527.60 | 531.50 | 531.50 | -2.92% | 1,323,802 |
| Sep 25, 2026 | 502.85 | 559.70 | 492.60 | 547.50 | 547.50 | 9.41% | 1,950,037 |
| Sep 24, 2026 | 521.00 | 521.95 | 497.05 | 500.40 | 500.40 | -4.97% | 327,499 |
| Sep 23, 2026 | 525.00 | 537.05 | 524.80 | 526.55 | 526.55 | 0.79% | 298,871 |
| Sep 22, 2026 | 538.00 | 551.45 | 516.90 | 522.40 | 522.40 | -2.54% | 701,484 |
| Sep 21, 2026 | 528.50 | 541.10 | 527.65 | 536.00 | 536.00 | 1.48% | 590,777 |
| Sep 18, 2026 | 519.70 | 554.40 | 516.20 | 528.20 | 528.20 | 1.28% | 1,647,848 |
| Sep 17, 2026 | 490.00 | 534.35 | 484.00 | 521.50 | 521.50 | 6.01% | 2,251,310 |
| Sep 16, 2026 | 484.60 | 497.00 | 466.95 | 491.95 | 491.95 | 1.52% | 1,127,715 |
| Sep 15, 2026 | 482.00 | 519.60 | 473.60 | 484.60 | 484.60 | 1.27% | 4,009,846 |
| 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 |