Quadrant Future Tek Limited (NSE:QUADFUTURE)
India · Delayed Price · Currency is INR 386.70
-8.90 (-2.25%)
Jul 22, 2026, 3:30 PM IST
Quadrant Future Tek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 458.40 | 477.00 | 455.05 | 469.80 | 469.80 | 3.38% | 825,669 |
| Jul 2, 2026 | 442.95 | 458.00 | 440.90 | 454.45 | 454.45 | 2.76% | 278,157 |
| Jul 1, 2026 | 434.45 | 459.70 | 434.45 | 442.25 | 442.25 | 2.24% | 605,427 |
| Jun 30, 2026 | 446.20 | 454.80 | 421.85 | 432.55 | 432.55 | -2.94% | 582,960 |
| Jun 29, 2026 | 448.50 | 458.70 | 441.95 | 445.65 | 445.65 | -0.64% | 450,380 |
| Jun 25, 2026 | 457.50 | 465.45 | 445.50 | 448.50 | 448.50 | -1.19% | 1,028,836 |
| Jun 24, 2026 | 405.50 | 460.65 | 402.20 | 453.90 | 453.90 | 11.91% | 2,130,180 |
| Jun 23, 2026 | 418.00 | 418.90 | 402.65 | 405.60 | 405.60 | -2.65% | 303,686 |
| Jun 22, 2026 | 409.00 | 438.00 | 409.00 | 416.65 | 416.65 | 1.93% | 617,388 |
| Jun 19, 2026 | 421.40 | 421.40 | 404.05 | 408.75 | 408.75 | -3.63% | 478,263 |
| Jun 18, 2026 | 430.50 | 435.05 | 420.10 | 424.15 | 424.15 | -1.45% | 718,889 |
| Jun 17, 2026 | 413.60 | 446.45 | 409.60 | 430.40 | 430.40 | 4.59% | 3,400,738 |
| Jun 16, 2026 | 382.00 | 424.50 | 381.60 | 411.50 | 411.50 | 8.32% | 6,980,207 |
| Jun 15, 2026 | 348.00 | 386.85 | 340.00 | 379.90 | 379.90 | 11.00% | 3,780,328 |
| Jun 12, 2026 | 337.70 | 345.00 | 333.40 | 342.25 | 342.25 | 2.65% | 253,440 |
| Jun 11, 2026 | 335.00 | 343.85 | 331.00 | 333.40 | 333.40 | -1.48% | 266,427 |
| Jun 10, 2026 | 342.00 | 345.90 | 335.30 | 338.40 | 338.40 | -1.36% | 205,593 |
| Jun 9, 2026 | 342.65 | 348.95 | 336.60 | 343.05 | 343.05 | 0.12% | 290,398 |
| Jun 8, 2026 | 332.00 | 351.90 | 330.00 | 342.65 | 342.65 | 1.54% | 889,994 |
| Jun 5, 2026 | 322.15 | 346.80 | 321.95 | 337.45 | 337.45 | 4.01% | 1,516,008 |
| Jun 4, 2026 | 323.35 | 326.35 | 314.00 | 324.45 | 324.45 | 1.06% | 349,317 |
| Jun 3, 2026 | 322.55 | 326.10 | 313.95 | 321.05 | 321.05 | 0.33% | 449,247 |
| Jun 2, 2026 | 315.20 | 329.90 | 310.00 | 320.00 | 320.00 | -0.96% | 1,733,670 |
| Jun 1, 2026 | 296.00 | 344.15 | 291.35 | 323.10 | 323.10 | 10.37% | 13,136,550 |
| May 29, 2026 | 290.00 | 301.00 | 288.20 | 292.75 | 292.75 | -0.81% | 509,743 |
| May 27, 2026 | 298.85 | 307.00 | 293.35 | 295.15 | 295.15 | -2.57% | 579,287 |
| May 26, 2026 | 281.20 | 326.95 | 281.20 | 302.95 | 302.95 | 4.95% | 6,769,167 |
| May 25, 2026 | 290.85 | 292.90 | 287.05 | 288.65 | 288.65 | 1.69% | 150,201 |
| May 22, 2026 | 282.50 | 288.80 | 280.65 | 283.85 | 283.85 | 1.16% | 111,886 |
| May 21, 2026 | 287.70 | 292.65 | 277.25 | 280.60 | 280.60 | -1.01% | 340,003 |
| May 20, 2026 | 285.00 | 287.85 | 281.70 | 283.45 | 283.45 | -2.02% | 205,676 |
| May 19, 2026 | 287.45 | 292.55 | 285.85 | 289.30 | 289.30 | 1.28% | 73,357 |
| May 18, 2026 | 288.90 | 289.70 | 279.55 | 285.65 | 285.65 | -0.59% | 154,154 |
| May 15, 2026 | 297.40 | 299.80 | 285.50 | 287.35 | 287.35 | -2.91% | 262,402 |
| May 14, 2026 | 302.75 | 304.70 | 293.70 | 295.95 | 295.95 | -0.75% | 138,979 |
| May 13, 2026 | 305.00 | 309.90 | 297.30 | 298.20 | 298.20 | -1.55% | 143,488 |
| May 12, 2026 | 311.45 | 319.15 | 300.70 | 302.90 | 302.90 | -3.80% | 180,157 |
| May 11, 2026 | 317.65 | 322.40 | 313.35 | 314.85 | 314.85 | -2.14% | 137,350 |