Quess Corp Limited (NSE:QUESS)
India · Delayed Price · Currency is INR 271.80
-0.60 (-0.22%)
Aug 25, 2025, 9:30 AM IST
Quess Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 275.00 | 277.50 | 270.00 | 272.40 | 272.40 | 0.29% | 205,000 |
| Aug 21, 2025 | 274.00 | 276.00 | 271.00 | 271.60 | 271.60 | 0.44% | 124,826 |
| Aug 20, 2025 | 273.45 | 273.45 | 268.10 | 270.40 | 270.40 | -0.13% | 138,978 |
| Aug 19, 2025 | 267.45 | 271.10 | 265.30 | 270.75 | 270.75 | 1.54% | 168,362 |
| Aug 18, 2025 | 269.90 | 272.60 | 263.55 | 266.65 | 266.65 | 0.26% | 278,481 |
| Aug 14, 2025 | 267.95 | 270.90 | 265.05 | 265.95 | 265.95 | -0.75% | 258,672 |
| Aug 13, 2025 | 274.95 | 274.95 | 267.40 | 267.95 | 267.95 | -2.71% | 231,863 |
| Aug 12, 2025 | 271.60 | 279.45 | 268.70 | 275.40 | 275.40 | 2.30% | 218,241 |
| Aug 11, 2025 | 268.00 | 272.00 | 262.85 | 269.20 | 269.20 | 0.75% | 580,795 |
| Aug 8, 2025 | 272.50 | 275.60 | 266.05 | 267.20 | 267.20 | -3.43% | 403,552 |
| Aug 7, 2025 | 280.05 | 283.40 | 272.60 | 276.70 | 270.70 | -1.69% | 229,421 |
| Aug 6, 2025 | 285.80 | 288.30 | 277.50 | 281.45 | 275.35 | -1.09% | 167,233 |
| Aug 5, 2025 | 288.60 | 293.80 | 283.80 | 284.55 | 278.38 | -1.91% | 218,001 |
| Aug 4, 2025 | 292.05 | 293.90 | 285.90 | 290.10 | 283.81 | -0.17% | 146,752 |
| Aug 1, 2025 | 294.95 | 298.50 | 288.50 | 290.60 | 284.30 | -1.36% | 120,011 |
| Jul 31, 2025 | 296.00 | 301.20 | 291.00 | 294.60 | 288.21 | -1.07% | 177,157 |
| Jul 30, 2025 | 301.75 | 310.45 | 296.60 | 297.80 | 291.34 | -0.52% | 190,652 |
| Jul 29, 2025 | 297.00 | 304.60 | 294.00 | 299.35 | 292.86 | 1.85% | 507,896 |
| Jul 28, 2025 | 302.10 | 305.20 | 292.70 | 293.90 | 287.53 | -2.75% | 384,140 |
| Jul 25, 2025 | 309.40 | 309.65 | 300.00 | 302.20 | 295.65 | -2.33% | 169,127 |
| Jul 24, 2025 | 307.00 | 311.80 | 305.80 | 309.40 | 302.69 | -0.15% | 162,430 |
| Jul 23, 2025 | 313.95 | 314.95 | 309.00 | 309.85 | 303.13 | -1.05% | 155,998 |
| Jul 22, 2025 | 312.00 | 317.05 | 309.25 | 313.15 | 306.36 | 1.02% | 349,127 |
| Jul 21, 2025 | 312.95 | 317.00 | 308.00 | 310.00 | 303.28 | -0.93% | 297,282 |
| Jul 18, 2025 | 318.00 | 319.90 | 311.05 | 312.90 | 306.12 | -1.63% | 155,001 |
| Jul 17, 2025 | 312.25 | 320.90 | 311.00 | 318.10 | 311.20 | 1.87% | 439,487 |
| Jul 16, 2025 | 308.35 | 313.50 | 305.60 | 312.25 | 305.48 | 1.56% | 170,139 |
| Jul 15, 2025 | 306.00 | 311.80 | 303.50 | 307.45 | 300.78 | 0.72% | 224,641 |
| Jul 14, 2025 | 310.70 | 312.00 | 303.15 | 305.25 | 298.63 | -1.75% | 404,659 |
| Jul 11, 2025 | 313.00 | 313.00 | 305.00 | 310.70 | 303.96 | 1.72% | 215,793 |
| Jul 10, 2025 | 308.60 | 308.60 | 303.60 | 305.45 | 298.83 | -0.73% | 180,667 |
| Jul 9, 2025 | 305.70 | 312.90 | 301.10 | 307.70 | 301.03 | 0.98% | 161,328 |
| Jul 8, 2025 | 304.05 | 306.85 | 301.00 | 304.70 | 298.09 | -0.25% | 204,933 |
| Jul 7, 2025 | 308.90 | 311.65 | 302.70 | 305.45 | 298.83 | -1.47% | 148,073 |
| Jul 4, 2025 | 315.65 | 316.90 | 309.10 | 310.00 | 303.28 | -1.34% | 167,960 |
| Jul 3, 2025 | 311.80 | 315.50 | 307.20 | 314.20 | 307.39 | 1.09% | 287,567 |
| Jul 2, 2025 | 302.60 | 317.70 | 302.60 | 310.80 | 304.06 | 3.55% | 1,234,695 |
| Jul 1, 2025 | 300.60 | 303.55 | 299.00 | 300.15 | 293.64 | -0.63% | 152,255 |
| Jun 30, 2025 | 305.85 | 310.00 | 301.00 | 302.05 | 295.50 | -1.02% | 171,268 |
| Jun 27, 2025 | 300.90 | 310.95 | 298.65 | 305.15 | 298.53 | 1.73% | 511,431 |
| Jun 26, 2025 | 302.00 | 303.00 | 297.00 | 299.95 | 293.45 | 0.25% | 215,159 |
| Jun 25, 2025 | 304.00 | 305.30 | 294.80 | 299.20 | 292.71 | -0.88% | 318,877 |
| Jun 24, 2025 | 305.00 | 305.00 | 298.40 | 301.85 | 295.30 | 0.37% | 315,319 |
| Jun 23, 2025 | 296.90 | 302.00 | 293.50 | 300.75 | 294.23 | 0.77% | 199,183 |
| Jun 20, 2025 | 302.95 | 305.95 | 295.00 | 298.45 | 291.98 | -1.47% | 582,966 |
| Jun 19, 2025 | 307.00 | 308.40 | 299.15 | 302.90 | 296.33 | -1.54% | 243,368 |
| Jun 18, 2025 | 307.35 | 311.95 | 304.00 | 307.65 | 300.98 | 0.10% | 147,858 |
| Jun 17, 2025 | 315.00 | 315.00 | 305.30 | 307.35 | 300.69 | -1.46% | 203,048 |
| Jun 16, 2025 | 312.00 | 315.85 | 304.50 | 311.90 | 305.14 | -0.06% | 289,674 |
| Jun 13, 2025 | 305.00 | 313.80 | 304.10 | 312.10 | 305.33 | 0.77% | 202,045 |