Quess Corp Limited (NSE:QUESS)
India · Delayed Price · Currency is INR 207.05
+1.93 (0.94%)
At close: Feb 16, 2026
Quess Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 206.14 | 208.50 | 202.22 | 207.05 | 207.05 | 0.94% | 113,488 |
| Feb 13, 2026 | 205.95 | 207.11 | 200.41 | 205.12 | 205.12 | -0.63% | 182,116 |
| Feb 12, 2026 | 212.00 | 212.00 | 205.24 | 206.42 | 206.42 | -2.06% | 110,916 |
| Feb 11, 2026 | 218.17 | 218.17 | 208.89 | 210.77 | 210.77 | -2.91% | 197,690 |
| Feb 10, 2026 | 211.08 | 220.60 | 210.31 | 217.09 | 217.09 | 2.85% | 426,367 |
| Feb 9, 2026 | 209.85 | 213.54 | 208.02 | 211.08 | 211.08 | 0.59% | 306,403 |
| Feb 6, 2026 | 211.82 | 213.56 | 208.00 | 209.84 | 209.84 | -4.20% | 207,791 |
| Feb 5, 2026 | 218.00 | 220.00 | 215.26 | 219.05 | 214.05 | 0.94% | 310,310 |
| Feb 4, 2026 | 211.44 | 218.00 | 207.99 | 217.01 | 212.06 | 2.63% | 247,328 |
| Feb 3, 2026 | 214.90 | 214.99 | 208.99 | 211.44 | 206.61 | 1.16% | 180,742 |
| Feb 2, 2026 | 207.90 | 210.20 | 202.52 | 209.01 | 204.24 | -0.48% | 278,780 |
| Feb 1, 2026 | 210.00 | 214.70 | 206.13 | 210.01 | 205.22 | 0.95% | 249,445 |
| Jan 30, 2026 | 206.27 | 210.59 | 201.90 | 208.03 | 203.28 | 1.42% | 323,377 |
| Jan 29, 2026 | 202.00 | 213.48 | 198.00 | 205.12 | 200.44 | 1.42% | 725,562 |
| Jan 28, 2026 | 196.00 | 202.60 | 194.01 | 202.24 | 197.62 | 4.11% | 241,412 |
| Jan 27, 2026 | 198.60 | 199.10 | 191.00 | 194.26 | 189.83 | -0.72% | 203,515 |
| Jan 23, 2026 | 200.59 | 204.00 | 193.67 | 195.67 | 191.20 | -2.40% | 395,852 |
| Jan 22, 2026 | 197.03 | 202.14 | 197.03 | 200.48 | 195.90 | 1.94% | 136,981 |
| Jan 21, 2026 | 198.78 | 204.27 | 195.12 | 196.66 | 192.17 | -1.07% | 186,646 |
| Jan 20, 2026 | 205.23 | 206.50 | 197.60 | 198.78 | 194.24 | -3.14% | 199,515 |
| Jan 19, 2026 | 205.01 | 206.45 | 203.02 | 205.23 | 200.55 | -0.37% | 141,293 |
| Jan 16, 2026 | 211.20 | 211.39 | 205.10 | 206.00 | 201.30 | -2.55% | 271,860 |
| Jan 14, 2026 | 213.99 | 215.00 | 210.30 | 211.39 | 206.56 | -0.68% | 163,634 |
| Jan 13, 2026 | 211.83 | 214.20 | 209.88 | 212.84 | 207.98 | 0.48% | 194,478 |
| Jan 12, 2026 | 213.14 | 214.40 | 207.81 | 211.83 | 206.99 | -0.61% | 165,579 |
| Jan 9, 2026 | 218.25 | 219.00 | 212.00 | 213.14 | 208.27 | -2.27% | 244,404 |
| Jan 8, 2026 | 221.30 | 222.00 | 217.20 | 218.09 | 213.11 | -1.33% | 321,900 |
| Jan 7, 2026 | 216.90 | 222.60 | 216.00 | 221.04 | 215.99 | 1.07% | 597,241 |
| Jan 6, 2026 | 212.89 | 219.50 | 211.03 | 218.69 | 213.70 | 2.66% | 548,879 |
| Jan 5, 2026 | 216.03 | 216.74 | 210.10 | 213.03 | 208.17 | -0.93% | 281,746 |
| Jan 2, 2026 | 208.00 | 216.00 | 204.94 | 215.04 | 210.13 | 3.22% | 470,892 |
| Jan 1, 2026 | 208.58 | 208.88 | 206.01 | 208.33 | 203.57 | 1.33% | 105,593 |
| Dec 31, 2025 | 210.85 | 210.85 | 205.00 | 205.59 | 200.90 | -2.24% | 291,958 |
| Dec 30, 2025 | 210.39 | 213.79 | 208.12 | 210.29 | 205.49 | -0.05% | 112,372 |
| Dec 29, 2025 | 212.32 | 214.00 | 209.32 | 210.39 | 205.59 | -0.91% | 102,684 |
| Dec 26, 2025 | 217.10 | 217.35 | 212.00 | 212.32 | 207.47 | -2.32% | 140,660 |
| Dec 24, 2025 | 215.10 | 220.00 | 213.45 | 217.36 | 212.40 | 2.06% | 530,019 |
| Dec 23, 2025 | 211.00 | 214.58 | 208.52 | 212.97 | 208.11 | 0.34% | 466,883 |
| Dec 22, 2025 | 208.75 | 213.79 | 208.02 | 212.25 | 207.41 | 1.55% | 457,474 |
| Dec 19, 2025 | 205.00 | 211.20 | 204.54 | 209.01 | 204.24 | 1.60% | 462,782 |
| Dec 18, 2025 | 204.02 | 207.39 | 200.37 | 205.71 | 201.01 | 0.34% | 232,667 |
| Dec 17, 2025 | 210.00 | 210.00 | 203.51 | 205.02 | 200.34 | -2.19% | 280,214 |
| Dec 16, 2025 | 211.00 | 213.11 | 209.00 | 209.62 | 204.84 | -0.55% | 219,364 |
| Dec 15, 2025 | 208.50 | 211.54 | 206.11 | 210.78 | 205.97 | 0.61% | 337,967 |
| Dec 12, 2025 | 208.34 | 212.11 | 205.61 | 209.51 | 204.73 | 0.62% | 189,774 |
| Dec 11, 2025 | 208.60 | 209.90 | 204.55 | 208.22 | 203.47 | -0.06% | 285,387 |
| Dec 10, 2025 | 207.98 | 209.80 | 206.05 | 208.34 | 203.58 | 0.22% | 186,061 |
| Dec 9, 2025 | 201.65 | 209.00 | 198.10 | 207.89 | 203.14 | 1.56% | 492,135 |
| Dec 8, 2025 | 201.83 | 206.05 | 197.33 | 204.70 | 200.03 | 1.42% | 471,973 |
| Dec 5, 2025 | 204.69 | 209.90 | 199.42 | 201.83 | 197.22 | -1.35% | 473,971 |