Quess Corp Limited (NSE:QUESS)
India · Delayed Price · Currency is INR 234.10
-0.90 (-0.38%)
Oct 24, 2025, 3:29 PM IST
Quess Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 235.20 | 238.30 | 231.85 | 234.10 | 234.10 | -0.38% | 1,780,236 |
| Oct 23, 2025 | 240.60 | 241.30 | 234.25 | 235.00 | 235.00 | -1.57% | 265,874 |
| 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% | 115,485 |
| 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 |
| Oct 15, 2025 | 235.50 | 239.90 | 233.20 | 238.30 | 238.30 | 1.77% | 250,800 |
| Oct 14, 2025 | 239.55 | 240.40 | 233.10 | 234.15 | 234.15 | -1.82% | 148,309 |
| Oct 13, 2025 | 245.25 | 247.95 | 237.60 | 238.50 | 238.50 | -2.75% | 306,287 |
| Oct 10, 2025 | 238.00 | 246.10 | 237.35 | 245.25 | 245.25 | 3.05% | 213,475 |
| Oct 9, 2025 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | -0.71% | 423,887 |
| Oct 8, 2025 | 251.00 | 251.00 | 238.50 | 239.70 | 239.70 | -3.54% | 346,855 |
| Oct 7, 2025 | 252.80 | 254.60 | 246.75 | 248.50 | 248.50 | -1.43% | 344,223 |
| Oct 6, 2025 | 257.00 | 260.15 | 250.25 | 252.10 | 252.10 | -1.96% | 297,170 |
| Oct 3, 2025 | 255.15 | 258.10 | 252.15 | 257.15 | 257.15 | 0.80% | 178,388 |
| Oct 1, 2025 | 256.00 | 259.45 | 251.85 | 255.10 | 255.10 | 0.20% | 187,807 |
| Sep 30, 2025 | 258.60 | 258.60 | 251.15 | 254.60 | 254.60 | -1.70% | 158,392 |
| Sep 29, 2025 | 254.80 | 266.00 | 250.70 | 259.00 | 259.00 | 2.45% | 703,601 |
| Sep 26, 2025 | 254.30 | 256.25 | 249.50 | 252.80 | 252.80 | -1.06% | 388,945 |
| Sep 25, 2025 | 257.00 | 259.85 | 254.90 | 255.50 | 255.50 | -0.85% | 145,056 |
| Sep 24, 2025 | 261.60 | 264.00 | 257.00 | 257.70 | 257.70 | -1.49% | 186,485 |
| Sep 23, 2025 | 265.70 | 265.70 | 260.60 | 261.60 | 261.60 | -0.55% | 183,975 |
| Sep 22, 2025 | 266.55 | 269.15 | 261.90 | 263.05 | 263.05 | -1.63% | 346,778 |
| Sep 19, 2025 | 273.75 | 275.00 | 262.95 | 267.40 | 267.40 | -1.91% | 630,975 |
| Sep 18, 2025 | 276.90 | 277.55 | 272.00 | 272.60 | 272.60 | -1.07% | 161,981 |
| Sep 17, 2025 | 267.40 | 276.95 | 264.65 | 275.55 | 275.55 | 3.69% | 1,097,877 |
| 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 |