Quadpro ITeS Limited (NSE:QUADPRO)
India · Delayed Price · Currency is INR 1.950
0.00 (0.00%)
At close: Mar 25, 2026
Quadpro ITeS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 12,000 |
| Mar 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 24,000 |
| Mar 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 12,000 |
| Mar 23, 2026 | 1.95 | 2.15 | 1.95 | 2.00 | 2.00 | -2.44% | 72,000 |
| Mar 20, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | - | 24,000 |
| Mar 19, 2026 | 2.00 | 2.10 | 2.00 | 2.05 | 2.05 | -2.38% | 192,000 |
| Mar 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.33% | 12,000 |
| Mar 16, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -2.27% | 48,000 |
| Mar 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | 72,000 |
| Mar 11, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | 12,000 |
| Mar 6, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 36,000 |
| Mar 2, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | - | 24,000 |
| Feb 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | 12,000 |
| Feb 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | 12,000 |
| Feb 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | 36,000 |
| Feb 12, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | 12,000 |
| Feb 11, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 36,000 |
| Feb 10, 2026 | 2.20 | 2.20 | 2.15 | 2.20 | 2.20 | 4.76% | 288,000 |
| Feb 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.33% | 300,000 |
| Feb 2, 2026 | 2.15 | 2.35 | 2.15 | 2.15 | 2.15 | -4.44% | 36,000 |
| Feb 1, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.65% | 12,000 |
| Jan 29, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 12,000 |
| Jan 28, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 12,000 |
| Jan 27, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.44% | 24,000 |
| Jan 19, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -4.26% | 12,000 |
| Jan 14, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.17% | 12,000 |
| Jan 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.13% | 24,000 |
| Jan 12, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.08% | 12,000 |
| Jan 7, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 276,000 |
| Jan 1, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 4.26% | 12,000 |
| Dec 29, 2025 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | -4.08% | 24,000 |
| Dec 24, 2025 | 2.35 | 2.45 | 2.35 | 2.45 | 2.45 | - | 24,000 |
| Dec 19, 2025 | 2.25 | 2.45 | 2.25 | 2.45 | 2.45 | 4.26% | 24,000 |
| Dec 18, 2025 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | -4.08% | 24,000 |
| Dec 17, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.00% | 36,000 |
| Dec 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | 60,000 |
| Dec 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 12,000 |
| Dec 12, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 12,000 |
| Dec 8, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 12,000 |
| Dec 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 12,000 |
| Dec 2, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 12,000 |
| Dec 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.89% | 24,000 |
| Nov 28, 2025 | 2.60 | 2.80 | 2.60 | 2.65 | 2.65 | -1.85% | 36,000 |
| Nov 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 12,000 |
| Nov 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.82% | 12,000 |
| Nov 17, 2025 | 2.85 | 2.85 | 2.75 | 2.75 | 2.75 | -5.17% | 132,000 |
| Nov 14, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | -3.33% | 24,000 |
| Nov 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | 24,000 |
| Nov 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00% | 12,000 |
| Nov 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 24,000 |