Quadrant Future Tek Limited (NSE:QUADFUTURE)
India · Delayed Price · Currency is INR 425.65
-3.70 (-0.86%)
Nov 11, 2026, 2:14 PM IST
Quadrant Future Tek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 426.90 | 432.20 | 414.10 | 425.65 | 425.65 | -0.86% | 177,625 |
| Nov 9, 2026 | 425.00 | 433.55 | 424.55 | 429.35 | 429.35 | 0.47% | 104,866 |
| Nov 8, 2026 | 422.00 | 430.00 | 422.00 | 427.35 | 427.35 | 1.28% | 27,459 |
| Nov 6, 2026 | 419.10 | 427.25 | 414.10 | 421.95 | 421.95 | -0.65% | 157,699 |
| Nov 5, 2026 | 431.00 | 441.00 | 423.00 | 424.70 | 424.70 | -0.12% | 195,378 |
| Nov 4, 2026 | 393.15 | 431.00 | 393.15 | 425.20 | 425.20 | 7.01% | 192,774 |
| Nov 3, 2026 | 403.00 | 409.90 | 393.45 | 397.35 | 397.35 | -0.91% | 119,266 |
| Nov 2, 2026 | 382.00 | 405.90 | 382.00 | 401.00 | 401.00 | 4.06% | 147,122 |
| Oct 30, 2026 | 402.40 | 403.45 | 381.55 | 385.35 | 385.35 | -4.24% | 161,108 |
| Oct 29, 2026 | 400.70 | 408.70 | 395.30 | 402.40 | 402.40 | -0.35% | 180,581 |
| Oct 28, 2026 | 405.00 | 414.45 | 402.00 | 403.80 | 403.80 | -1.27% | 126,999 |
| Oct 27, 2026 | 394.50 | 424.90 | 394.50 | 409.00 | 409.00 | 3.68% | 369,050 |
| Oct 26, 2026 | 394.80 | 408.50 | 392.10 | 394.50 | 394.50 | -2.30% | 185,791 |
| Oct 23, 2026 | 424.00 | 425.75 | 399.60 | 403.80 | 403.80 | -6.13% | 350,196 |
| Oct 22, 2026 | 428.05 | 445.00 | 415.40 | 430.15 | 430.15 | 0.14% | 344,330 |
| Oct 21, 2026 | 440.25 | 449.70 | 424.30 | 429.55 | 429.55 | -2.93% | 470,414 |
| Oct 19, 2026 | 451.15 | 457.10 | 437.00 | 442.50 | 442.50 | -2.36% | 297,586 |
| Oct 16, 2026 | 452.90 | 464.00 | 445.65 | 453.20 | 453.20 | 0.69% | 293,224 |
| Oct 15, 2026 | 476.60 | 477.50 | 446.50 | 450.10 | 450.10 | -6.06% | 326,197 |
| Oct 14, 2026 | 471.00 | 483.40 | 464.20 | 479.15 | 479.15 | 1.35% | 429,679 |
| Oct 13, 2026 | 476.00 | 476.75 | 458.10 | 472.75 | 472.75 | -2.28% | 617,359 |
| Oct 12, 2026 | 513.00 | 516.30 | 477.35 | 483.80 | 483.80 | -5.37% | 471,877 |
| Oct 9, 2026 | 508.00 | 524.70 | 502.00 | 511.25 | 511.25 | 1.09% | 533,438 |
| Oct 8, 2026 | 535.25 | 535.25 | 502.50 | 505.75 | 505.75 | -5.36% | 462,603 |
| 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 |