Quadrant Future Tek Limited (NSE:QUADFUTURE)
India · Delayed Price · Currency is INR 283.50
+2.90 (1.03%)
May 22, 2026, 3:30 PM IST
Quadrant Future Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 324.00 | 325.85 | 318.55 | 321.75 | 321.75 | -1.56% | 196,385 |
| May 7, 2026 | 315.50 | 336.90 | 314.05 | 326.85 | 326.85 | 3.60% | 665,000 |
| May 6, 2026 | 316.50 | 316.50 | 310.50 | 315.50 | 315.50 | 2.58% | 143,452 |
| May 5, 2026 | 309.05 | 314.60 | 306.10 | 307.55 | 307.55 | -1.36% | 121,916 |
| May 4, 2026 | 314.00 | 317.20 | 308.95 | 311.80 | 311.80 | 0.76% | 108,201 |
| Apr 30, 2026 | 312.75 | 316.40 | 306.60 | 309.45 | 309.45 | -1.64% | 97,527 |
| Apr 29, 2026 | 320.00 | 327.00 | 311.55 | 314.60 | 314.60 | -0.02% | 173,786 |
| Apr 28, 2026 | 317.20 | 322.00 | 313.55 | 314.65 | 314.65 | -0.91% | 101,255 |
| Apr 27, 2026 | 309.00 | 321.75 | 309.00 | 317.55 | 317.55 | 2.35% | 167,988 |
| Apr 24, 2026 | 319.80 | 322.35 | 309.10 | 310.25 | 310.25 | -2.99% | 167,632 |
| Apr 23, 2026 | 324.00 | 326.20 | 316.10 | 319.80 | 319.80 | -1.33% | 147,420 |
| Apr 22, 2026 | 321.15 | 327.75 | 321.15 | 324.10 | 324.10 | 0.08% | 189,471 |
| Apr 21, 2026 | 321.00 | 334.00 | 320.10 | 323.85 | 323.85 | 0.61% | 353,775 |
| Apr 20, 2026 | 327.15 | 327.60 | 317.00 | 321.90 | 321.90 | -1.59% | 252,069 |
| Apr 17, 2026 | 316.00 | 331.25 | 315.00 | 327.10 | 327.10 | 3.82% | 583,465 |
| Apr 16, 2026 | 318.70 | 322.00 | 314.00 | 315.05 | 315.05 | 0.85% | 341,017 |
| Apr 15, 2026 | 306.70 | 318.75 | 306.60 | 312.40 | 312.40 | 3.51% | 315,435 |
| Apr 13, 2026 | 296.00 | 307.20 | 292.00 | 301.80 | 301.80 | -0.25% | 283,238 |
| Apr 10, 2026 | 297.00 | 308.80 | 297.00 | 302.55 | 302.55 | 2.37% | 383,480 |
| Apr 9, 2026 | 302.60 | 305.85 | 294.00 | 295.55 | 295.55 | -2.43% | 236,966 |
| Apr 8, 2026 | 297.00 | 306.00 | 294.40 | 302.90 | 302.90 | 4.66% | 405,221 |
| Apr 7, 2026 | 287.00 | 298.60 | 284.25 | 289.40 | 289.40 | 0.78% | 279,846 |
| Apr 6, 2026 | 286.45 | 288.90 | 279.80 | 287.15 | 287.15 | 0.24% | 174,808 |
| Apr 2, 2026 | 283.00 | 290.00 | 276.90 | 286.45 | 286.45 | 0.12% | 156,758 |
| Apr 1, 2026 | 280.00 | 288.50 | 278.95 | 286.10 | 286.10 | 6.69% | 206,638 |
| Mar 30, 2026 | 275.00 | 278.90 | 262.25 | 268.15 | 268.15 | -4.33% | 357,415 |
| Mar 27, 2026 | 291.30 | 291.30 | 278.05 | 280.30 | 280.30 | -3.76% | 339,527 |
| Mar 25, 2026 | 287.10 | 301.90 | 287.10 | 291.25 | 291.25 | 0.17% | 253,806 |
| Mar 24, 2026 | 296.00 | 296.00 | 284.00 | 290.75 | 290.75 | 1.75% | 229,138 |
| Mar 23, 2026 | 300.05 | 300.05 | 283.50 | 285.75 | 285.75 | -4.77% | 267,399 |
| Mar 20, 2026 | 307.25 | 307.25 | 298.10 | 300.05 | 300.05 | -0.40% | 209,047 |
| Mar 19, 2026 | 298.60 | 309.55 | 296.15 | 301.25 | 301.25 | -1.84% | 243,743 |
| Mar 18, 2026 | 293.15 | 314.00 | 290.35 | 306.90 | 306.90 | 6.21% | 838,556 |
| Mar 17, 2026 | 293.40 | 293.50 | 288.10 | 288.95 | 288.95 | -0.53% | 193,265 |
| Mar 16, 2026 | 301.35 | 301.35 | 284.70 | 290.50 | 290.50 | -2.12% | 477,810 |
| Mar 13, 2026 | 317.10 | 317.75 | 284.55 | 296.80 | 296.80 | -7.31% | 1,169,352 |
| Mar 12, 2026 | 299.00 | 329.00 | 292.20 | 320.20 | 320.20 | 6.22% | 1,334,216 |
| Mar 11, 2026 | 295.00 | 314.90 | 294.70 | 301.45 | 301.45 | 2.24% | 633,994 |
| Mar 10, 2026 | 281.25 | 296.20 | 279.25 | 294.85 | 294.85 | 5.42% | 396,910 |
| Mar 9, 2026 | 288.00 | 288.00 | 276.10 | 279.70 | 279.70 | -3.47% | 194,313 |