Skip to main content
logo
Quess Corp Limited (NSE:QUESS)
India flag India · Delayed Price · Currency is INR
174.03
-2.62 (-1.48%)
At close: Mar 27, 2026

Quess Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026175.00176.12172.20174.03174.03-1.48%476,440
Mar 25, 2026176.05179.00175.01176.65176.650.68%228,445
Mar 24, 2026171.76177.69171.46175.46175.463.29%245,715
Mar 23, 2026174.53175.00167.88169.87169.87-4.42%321,857
Mar 20, 2026178.91182.43176.10177.73177.73-0.63%181,701
Mar 19, 2026181.00181.00178.00178.86178.86-2.08%191,868
Mar 18, 2026176.00186.69175.60182.65182.654.19%401,578
Mar 17, 2026177.50177.50173.75175.30175.300.06%382,429
Mar 16, 2026180.41181.55174.00175.19175.19-3.59%461,366
Mar 13, 2026188.60190.18180.38181.72181.72-4.47%349,618
Mar 12, 2026193.19194.46187.00190.23190.23-1.51%218,551
Mar 11, 2026188.10195.00188.10193.14193.142.00%445,819
Mar 10, 2026186.98189.95185.95189.36189.362.31%163,457
Mar 9, 2026188.05188.83181.90185.08185.08-2.47%320,208
Mar 6, 2026190.00191.79189.00189.77189.77-0.89%100,114
Mar 5, 2026189.00192.00188.36191.47191.471.65%119,920
Mar 4, 2026189.05191.80188.00188.36188.36-1.79%127,078
Mar 2, 2026190.30193.99187.92191.80191.80-2.01%267,287
Feb 27, 2026195.19196.98191.81195.74195.740.78%151,418
Feb 26, 2026196.30200.85193.01194.22194.22-1.34%150,117
Feb 25, 2026200.91201.99195.00196.86196.86-1.53%136,661
Feb 24, 2026203.59203.59197.40199.92199.92-1.80%162,197
Feb 23, 2026205.30205.30200.10203.59203.590.64%131,826
Feb 20, 2026205.67207.51200.91202.30202.30-1.64%665,864
Feb 19, 2026208.01209.89204.40205.67205.67-1.12%126,233
Feb 18, 2026209.00210.00205.86208.01208.010.19%78,314
Feb 17, 2026207.99207.99205.06207.62207.620.28%74,747
Feb 16, 2026206.14208.50202.22207.05207.050.94%113,488
Feb 13, 2026205.95207.11200.41205.12205.12-0.63%182,116
Feb 12, 2026212.00212.00205.24206.42206.42-2.06%110,916
Feb 11, 2026218.17218.17208.89210.77210.77-2.91%197,690
Feb 10, 2026211.08220.60210.31217.09217.092.85%426,367
Feb 9, 2026209.85213.54208.02211.08211.080.59%306,403
Feb 6, 2026211.82213.56208.00209.84209.84-4.20%207,791
Feb 5, 2026218.00220.00215.26219.05214.050.94%310,310
Feb 4, 2026211.44218.00207.99217.01212.062.63%247,328
Feb 3, 2026214.90214.99208.99211.44206.611.16%180,742
Feb 2, 2026207.90210.20202.52209.01204.24-0.48%278,780
Feb 1, 2026210.00214.70206.13210.01205.220.95%249,445
Jan 30, 2026206.27210.59201.90208.03203.281.42%323,377
Jan 29, 2026202.00213.48198.00205.12200.441.42%725,562
Jan 28, 2026196.00202.60194.01202.24197.624.11%241,412
Jan 27, 2026198.60199.10191.00194.26189.83-0.72%203,515
Jan 23, 2026200.59204.00193.67195.67191.20-2.40%395,852
Jan 22, 2026197.03202.14197.03200.48195.901.94%136,981
Jan 21, 2026198.78204.27195.12196.66192.17-1.07%186,646
Jan 20, 2026205.23206.50197.60198.78194.24-3.14%199,515
Jan 19, 2026205.01206.45203.02205.23200.55-0.37%141,293
Jan 16, 2026211.20211.39205.10206.00201.30-2.55%271,860
Jan 14, 2026213.99215.00210.30211.39206.56-0.68%163,634