Quess Corp Limited (NSE:QUESS)
India · Delayed Price · Currency is INR 272.60
-2.95 (-1.07%)
Sep 18, 2025, 3:30 PM IST
Quess Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 267.40 | 276.95 | 264.65 | 275.55 | 275.55 | 3.69% | 1,097,777 |
| Sep 16, 2025 | 265.85 | 268.25 | 263.90 | 265.75 | 265.75 | 0.13% | 556,684 |
| Sep 15, 2025 | 264.05 | 267.00 | 263.05 | 265.40 | 265.40 | 0.40% | 107,262 |
| Sep 12, 2025 | 265.00 | 267.20 | 263.60 | 264.35 | 264.35 | -0.23% | 130,740 |
| Sep 11, 2025 | 265.00 | 267.40 | 263.20 | 264.95 | 264.95 | 0.04% | 325,490 |
| Sep 10, 2025 | 265.00 | 270.00 | 263.00 | 264.85 | 264.85 | -0.02% | 640,768 |
| Sep 9, 2025 | 263.45 | 268.15 | 263.45 | 264.90 | 264.90 | 1.03% | 128,846 |
| Sep 8, 2025 | 265.00 | 269.55 | 260.40 | 262.20 | 262.20 | -1.00% | 339,041 |
| Sep 5, 2025 | 269.80 | 270.20 | 263.50 | 264.85 | 264.85 | -1.76% | 681,257 |
| Sep 4, 2025 | 274.50 | 274.50 | 268.00 | 269.60 | 269.60 | -0.17% | 193,911 |
| Sep 3, 2025 | 275.00 | 275.40 | 268.70 | 270.05 | 270.05 | -1.12% | 332,396 |
| Sep 2, 2025 | 269.60 | 276.30 | 268.45 | 273.10 | 273.10 | 1.30% | 172,301 |
| Sep 1, 2025 | 267.50 | 271.90 | 267.05 | 269.60 | 269.60 | 0.58% | 109,148 |
| Aug 29, 2025 | 264.05 | 268.90 | 260.00 | 268.05 | 268.05 | 1.06% | 128,460 |
| Aug 28, 2025 | 266.55 | 269.95 | 264.00 | 265.25 | 265.25 | -0.49% | 106,801 |
| Aug 26, 2025 | 270.60 | 274.80 | 265.75 | 266.55 | 266.55 | -1.95% | 127,863 |
| Aug 25, 2025 | 273.70 | 275.95 | 270.15 | 271.85 | 271.85 | -0.20% | 134,032 |
| 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 |