Quess Corp Limited (NSE:QUESS)
India · Delayed Price · Currency is INR 210.31
-2.01 (-0.95%)
Dec 29, 2025, 3:25 PM IST
Quess Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 212.32 | 214.00 | 209.61 | 209.69 | - | -1.24% | 68,688 |
| Dec 26, 2025 | 217.10 | 217.35 | 212.00 | 212.32 | 212.32 | -2.32% | 140,660 |
| Dec 24, 2025 | 215.10 | 220.00 | 213.45 | 217.36 | 217.36 | 2.06% | 530,019 |
| Dec 23, 2025 | 211.00 | 214.58 | 208.52 | 212.97 | 212.97 | 0.34% | 466,883 |
| Dec 22, 2025 | 208.75 | 213.79 | 208.02 | 212.25 | 212.25 | 1.55% | 457,474 |
| Dec 19, 2025 | 205.00 | 211.20 | 204.54 | 209.01 | 209.01 | 1.60% | 462,782 |
| Dec 18, 2025 | 204.02 | 207.39 | 200.37 | 205.71 | 205.71 | 0.34% | 232,667 |
| Dec 17, 2025 | 210.00 | 210.00 | 203.51 | 205.02 | 205.02 | -2.19% | 280,214 |
| Dec 16, 2025 | 211.00 | 213.11 | 209.00 | 209.62 | 209.62 | -0.55% | 219,364 |
| Dec 15, 2025 | 208.50 | 211.54 | 206.11 | 210.78 | 210.78 | 0.61% | 337,967 |
| Dec 12, 2025 | 208.34 | 212.11 | 205.61 | 209.51 | 209.51 | 0.62% | 189,774 |
| Dec 11, 2025 | 208.60 | 209.90 | 204.55 | 208.22 | 208.22 | -0.06% | 285,387 |
| Dec 10, 2025 | 207.98 | 209.80 | 206.05 | 208.34 | 208.34 | 0.22% | 186,061 |
| Dec 9, 2025 | 201.65 | 209.00 | 198.10 | 207.89 | 207.89 | 1.56% | 492,135 |
| Dec 8, 2025 | 201.83 | 206.05 | 197.33 | 204.70 | 204.70 | 1.42% | 471,973 |
| Dec 5, 2025 | 204.69 | 209.90 | 199.42 | 201.83 | 201.83 | -1.35% | 473,971 |
| Dec 4, 2025 | 207.00 | 209.96 | 204.05 | 204.59 | 204.59 | -1.37% | 296,799 |
| Dec 3, 2025 | 209.38 | 212.00 | 206.52 | 207.43 | 207.43 | -0.93% | 233,186 |
| Dec 2, 2025 | 213.16 | 213.98 | 208.50 | 209.38 | 209.38 | -1.77% | 288,879 |
| Dec 1, 2025 | 215.20 | 216.59 | 212.54 | 213.16 | 213.16 | -0.95% | 406,388 |
| Nov 28, 2025 | 214.28 | 216.42 | 211.64 | 215.20 | 215.20 | 0.71% | 220,549 |
| Nov 27, 2025 | 215.00 | 217.00 | 212.61 | 213.68 | 213.68 | -0.56% | 276,160 |
| Nov 26, 2025 | 218.00 | 218.00 | 213.28 | 214.89 | 214.89 | -1.67% | 357,710 |
| Nov 25, 2025 | 212.00 | 221.50 | 209.77 | 218.55 | 218.55 | 3.89% | 638,703 |
| Nov 24, 2025 | 209.84 | 222.32 | 208.13 | 210.37 | 210.37 | 0.25% | 2,597,903 |
| Nov 21, 2025 | 215.79 | 217.52 | 208.35 | 209.85 | 209.85 | -2.75% | 417,251 |
| Nov 20, 2025 | 226.35 | 229.99 | 213.32 | 215.79 | 215.79 | -3.23% | 793,390 |
| Nov 19, 2025 | 212.00 | 226.42 | 207.66 | 223.00 | 223.00 | 5.82% | 2,646,776 |
| Nov 18, 2025 | 217.64 | 219.80 | 210.00 | 210.74 | 210.74 | -3.17% | 298,806 |
| Nov 17, 2025 | 212.15 | 218.36 | 209.96 | 217.64 | 217.64 | 2.74% | 557,583 |
| Nov 14, 2025 | 213.69 | 214.74 | 210.50 | 211.84 | 211.84 | -1.40% | 286,360 |
| Nov 13, 2025 | 220.31 | 221.00 | 214.21 | 214.84 | 214.84 | -2.08% | 389,825 |
| Nov 12, 2025 | 218.49 | 221.00 | 216.01 | 219.40 | 219.40 | 0.42% | 247,365 |
| Nov 11, 2025 | 224.30 | 226.46 | 218.00 | 218.49 | 218.49 | -2.42% | 292,571 |
| Nov 10, 2025 | 226.54 | 229.10 | 222.57 | 223.90 | 223.90 | -1.17% | 148,569 |
| Nov 7, 2025 | 223.00 | 227.69 | 220.51 | 226.54 | 226.54 | 1.54% | 236,014 |
| Nov 6, 2025 | 230.00 | 232.00 | 222.15 | 223.11 | 223.11 | -2.94% | 319,650 |
| Nov 4, 2025 | 236.50 | 236.50 | 228.75 | 229.86 | 229.86 | -2.36% | 332,369 |
| Nov 3, 2025 | 240.09 | 241.67 | 235.00 | 235.42 | 235.42 | -1.81% | 204,178 |
| Oct 31, 2025 | 246.50 | 247.25 | 239.00 | 239.75 | 239.75 | -2.56% | 407,768 |
| Oct 30, 2025 | 254.00 | 254.90 | 240.00 | 246.05 | 246.05 | -2.09% | 2,293,862 |
| Oct 29, 2025 | 247.40 | 253.30 | 245.00 | 251.30 | 251.30 | 2.05% | 457,839 |
| Oct 28, 2025 | 245.00 | 260.25 | 244.20 | 246.25 | 246.25 | 1.23% | 2,471,889 |
| Oct 27, 2025 | 235.50 | 244.85 | 235.15 | 243.25 | 243.25 | 3.91% | 786,997 |
| Oct 24, 2025 | 235.20 | 238.30 | 231.85 | 234.10 | 234.10 | -0.38% | 1,780,331 |
| Oct 23, 2025 | 240.60 | 241.30 | 234.25 | 235.00 | 235.00 | -1.57% | 265,829 |
| Oct 21, 2025 | 241.95 | 241.95 | 232.00 | 238.75 | 238.75 | 0.42% | 52,873 |
| Oct 20, 2025 | 234.10 | 238.45 | 231.95 | 237.75 | 237.75 | 1.56% | 115,483 |
| Oct 17, 2025 | 240.00 | 240.00 | 232.75 | 234.10 | 234.10 | -1.78% | 125,122 |
| Oct 16, 2025 | 239.45 | 241.45 | 237.30 | 238.35 | 238.35 | 0.02% | 91,516 |