Quadpro ITeS Limited (NSE:QUADPRO)
India · Delayed Price · Currency is INR 4.200
-0.200 (-4.55%)
At close: Sep 30, 2026
Quadpro ITeS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | 36,000 |
| Sep 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.76% | 84,000 |
| Sep 28, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 5.00% | 168,000 |
| Sep 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90% | 24,000 |
| Sep 24, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.05% | 48,000 |
| Sep 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.23% | 24,000 |
| Sep 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 4.41% | 12,000 |
| Sep 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.62% | 12,000 |
| Sep 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.84% | 12,000 |
| Sep 17, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | 3.33% | 84,000 |
| Sep 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 24,000 |
| Sep 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | 12,000 |
| Sep 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | 12,000 |
| Sep 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | 12,000 |
| Sep 7, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | 12,000 |
| Sep 4, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.04% | 24,000 |
| Sep 1, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.08% | 24,000 |
| Aug 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 12,000 |
| Aug 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 12,000 |
| Aug 12, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 24,000 |
| Aug 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 24,000 |
| Aug 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 12,000 |
| Aug 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 12,000 |
| Jul 31, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 12,000 |
| Jul 23, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | 24,000 |
| Jul 22, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 24,000 |
| Jul 6, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 12,000 |
| Jul 1, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.13% | 12,000 |
| Jun 24, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.44% | 12,000 |
| Jun 18, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.65% | 12,000 |
| Jun 11, 2026 | 2.35 | 2.35 | 2.15 | 2.15 | 2.15 | -4.44% | 36,000 |
| Jun 10, 2026 | 2.25 | 2.30 | 2.25 | 2.25 | 2.25 | 2.27% | 24,000 |
| Jun 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 12,000 |
| Jun 3, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 24,000 |
| Jun 2, 2026 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | 2.44% | 108,000 |
| Jun 1, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -4.65% | 36,000 |
| May 25, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.44% | 12,000 |
| May 19, 2026 | 2.40 | 2.40 | 2.25 | 2.25 | 2.25 | -2.17% | 60,000 |
| May 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 144,000 |
| May 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 12,000 |
| May 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 12,000 |
| May 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 12,000 |
| May 12, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 72,000 |
| May 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 12,000 |
| May 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 12,000 |
| Apr 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 24,000 |
| Apr 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 12,000 |