Quess Corp Limited (NSE:QUESS)
India · Delayed Price · Currency is INR 290.60
-4.00 (-1.36%)
Aug 1, 2025, 3:29 PM IST
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 294.95 | 298.50 | 288.50 | 290.60 | 290.60 | -1.36% | 120,011 |
| Jul 31, 2025 | 296.00 | 301.20 | 291.00 | 294.60 | 294.60 | -1.07% | 177,213 |
| Jul 30, 2025 | 301.75 | 310.45 | 296.60 | 297.80 | 297.80 | -0.52% | 190,652 |
| Jul 29, 2025 | 297.00 | 304.60 | 294.00 | 299.35 | 299.35 | 1.85% | 507,896 |
| Jul 28, 2025 | 302.10 | 305.20 | 292.70 | 293.90 | 293.90 | -2.75% | 384,140 |
| Jul 25, 2025 | 309.40 | 309.65 | 300.00 | 302.20 | 302.20 | -2.33% | 169,127 |
| Jul 24, 2025 | 307.00 | 311.80 | 305.80 | 309.40 | 309.40 | -0.15% | 162,430 |
| Jul 23, 2025 | 313.95 | 314.95 | 309.00 | 309.85 | 309.85 | -1.05% | 155,998 |
| Jul 22, 2025 | 312.00 | 317.05 | 309.25 | 313.15 | 313.15 | 1.02% | 349,127 |
| Jul 21, 2025 | 312.95 | 317.00 | 308.00 | 310.00 | 310.00 | -0.93% | 297,282 |
| Jul 18, 2025 | 318.00 | 319.90 | 311.05 | 312.90 | 312.90 | -1.63% | 155,001 |
| Jul 17, 2025 | 312.25 | 320.90 | 311.00 | 318.10 | 318.10 | 1.87% | 439,487 |
| Jul 16, 2025 | 308.35 | 313.50 | 305.60 | 312.25 | 312.25 | 1.56% | 170,139 |
| Jul 15, 2025 | 306.00 | 311.80 | 303.50 | 307.45 | 307.45 | 0.72% | 224,641 |
| Jul 14, 2025 | 310.70 | 312.00 | 303.15 | 305.25 | 305.25 | -1.75% | 404,659 |
| Jul 11, 2025 | 313.00 | 313.00 | 305.00 | 310.70 | 310.70 | 1.72% | 215,793 |
| Jul 10, 2025 | 308.60 | 308.60 | 303.60 | 305.45 | 305.45 | -0.73% | 180,667 |
| Jul 9, 2025 | 305.70 | 312.90 | 301.10 | 307.70 | 307.70 | 0.98% | 161,328 |
| Jul 8, 2025 | 304.05 | 306.85 | 301.00 | 304.70 | 304.70 | -0.25% | 204,933 |
| Jul 7, 2025 | 308.90 | 311.65 | 302.70 | 305.45 | 305.45 | -1.47% | 148,073 |
| Jul 4, 2025 | 315.65 | 316.90 | 309.10 | 310.00 | 310.00 | -1.34% | 167,960 |
| Jul 3, 2025 | 311.80 | 315.50 | 307.20 | 314.20 | 314.20 | 1.09% | 287,567 |
| Jul 2, 2025 | 302.60 | 317.70 | 302.60 | 310.80 | 310.80 | 3.55% | 1,234,695 |
| Jul 1, 2025 | 300.60 | 303.55 | 299.00 | 300.15 | 300.15 | -0.63% | 152,255 |
| Jun 30, 2025 | 305.85 | 310.00 | 301.00 | 302.05 | 302.05 | -1.02% | 171,268 |
| Jun 27, 2025 | 300.90 | 310.95 | 298.65 | 305.15 | 305.15 | 1.73% | 511,431 |
| Jun 26, 2025 | 302.00 | 303.00 | 297.00 | 299.95 | 299.95 | 0.25% | 215,159 |
| Jun 25, 2025 | 304.00 | 305.30 | 294.80 | 299.20 | 299.20 | -0.88% | 318,877 |
| Jun 24, 2025 | 305.00 | 305.00 | 298.40 | 301.85 | 301.85 | 0.37% | 315,319 |
| Jun 23, 2025 | 296.90 | 302.00 | 293.50 | 300.75 | 300.75 | 0.77% | 199,183 |
| Jun 20, 2025 | 302.95 | 305.95 | 295.00 | 298.45 | 298.45 | -1.47% | 582,966 |
| Jun 19, 2025 | 307.00 | 308.40 | 299.15 | 302.90 | 302.90 | -1.54% | 243,368 |
| Jun 18, 2025 | 307.35 | 311.95 | 304.00 | 307.65 | 307.65 | 0.10% | 147,858 |
| Jun 17, 2025 | 315.00 | 315.00 | 305.30 | 307.35 | 307.35 | -1.46% | 203,048 |
| Jun 16, 2025 | 312.00 | 315.85 | 304.50 | 311.90 | 311.90 | -0.06% | 289,674 |
| Jun 13, 2025 | 305.00 | 313.80 | 304.10 | 312.10 | 312.10 | 0.77% | 202,045 |
| Jun 12, 2025 | 318.00 | 318.05 | 305.70 | 309.70 | 309.70 | -1.99% | 533,929 |
| Jun 11, 2025 | 321.60 | 322.60 | 314.45 | 316.00 | 316.00 | -1.40% | 400,031 |
| Jun 10, 2025 | 319.40 | 331.70 | 317.35 | 320.50 | 320.50 | 1.76% | 535,962 |
| Jun 9, 2025 | 319.00 | 319.05 | 314.05 | 314.95 | 314.95 | -0.02% | 214,921 |
| Jun 6, 2025 | 317.15 | 319.30 | 313.70 | 315.00 | 315.00 | -0.22% | 159,631 |
| Jun 5, 2025 | 320.20 | 323.30 | 313.50 | 315.70 | 315.70 | -0.50% | 131,484 |
| Jun 4, 2025 | 316.00 | 321.35 | 313.50 | 317.30 | 317.30 | 0.91% | 291,380 |
| Jun 3, 2025 | 315.00 | 321.10 | 312.10 | 314.45 | 314.45 | 0.21% | 197,487 |
| Jun 2, 2025 | 315.25 | 319.80 | 310.50 | 313.80 | 313.80 | 0.02% | 233,176 |
| May 30, 2025 | 322.55 | 324.95 | 310.15 | 313.75 | 313.75 | -2.59% | 500,187 |
| May 29, 2025 | 324.05 | 328.50 | 318.00 | 322.10 | 322.10 | -0.32% | 179,952 |
| May 28, 2025 | 331.90 | 332.95 | 320.20 | 323.15 | 323.15 | -2.39% | 251,906 |
| May 27, 2025 | 330.45 | 335.15 | 328.00 | 331.05 | 331.05 | 0.67% | 163,467 |
| May 26, 2025 | 331.35 | 333.10 | 328.10 | 328.85 | 328.85 | -0.75% | 140,624 |