Quadpro ITeS Limited (NSE:QUADPRO)
India · Delayed Price · Currency is INR 2.250
0.00 (0.00%)
At close: Jan 19, 2026
Quadpro ITeS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | 12,000 |
| Oct 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 12,000 |
| Oct 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | 24,000 |
| Oct 15, 2025 | 2.85 | 2.95 | 2.80 | 2.80 | 2.80 | -3.45% | 72,000 |
| Oct 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 12,000 |
| Oct 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 12,000 |
| Oct 7, 2025 | 3.05 | 3.05 | 2.90 | 2.90 | 2.90 | -4.92% | 72,000 |
| Oct 6, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.69% | 12,000 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.92% | 12,000 |
| Oct 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 3.39% | 12,000 |
| Sep 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | 24,000 |
| Sep 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | 12,000 |
| Sep 25, 2025 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -4.55% | 36,000 |
| Sep 24, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | -1.49% | 24,000 |
| Sep 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.90% | 12,000 |
| Sep 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 12,000 |
| Sep 17, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 12,000 |
| Sep 15, 2025 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | 4.55% | 36,000 |
| Sep 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | 12,000 |
| Sep 11, 2025 | 3.25 | 3.30 | 3.25 | 3.25 | 3.25 | 3.17% | 36,000 |
| Sep 10, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | - | 24,000 |
| Sep 8, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | 12,000 |
| Sep 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 12,000 |
| Sep 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 24,000 |