Skip to main content
logo
Quess Corp Limited (NSE:QUESS)
India flag India · Delayed Price · Currency is INR
335.85
-2.40 (-0.71%)
Aug 21, 2026, 3:29 PM IST

Quess Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026338.00344.00333.10335.85335.85-0.71%320,147
Aug 20, 2026334.90342.40334.90338.25338.250.51%277,396
Aug 19, 2026333.75337.15329.35336.55336.55-0.10%154,156
Aug 18, 2026346.60350.75333.35336.90336.90-2.04%935,370
Aug 17, 2026337.80345.00327.35343.90343.901.81%433,269
Aug 14, 2026331.25340.00325.05337.80337.801.38%444,663
Aug 13, 2026334.00336.25328.40333.20333.20-0.30%163,596
Aug 12, 2026324.00335.50323.35334.20334.203.08%441,540
Aug 11, 2026324.00334.70320.45324.20324.200.14%530,160
Aug 10, 2026310.00330.90306.60323.75323.754.08%900,407
Aug 7, 2026315.00315.25303.60311.05311.05-0.38%388,684
Aug 6, 2026312.85321.80312.05315.25312.250.24%341,665
Aug 5, 2026324.00327.85308.45314.50311.51-2.65%425,991
Aug 4, 2026346.95347.80319.10323.05319.98-6.38%1,194,524
Aug 3, 2026335.95349.50331.85345.05341.773.76%1,991,991
Jul 31, 2026313.40347.35313.40332.55329.397.38%17,361,457
Jul 30, 2026315.20319.95301.55309.70306.750.75%2,273,940
Jul 29, 2026307.75309.70303.15307.40304.471.37%363,773
Jul 28, 2026295.00310.00294.00303.25300.362.54%615,850
Jul 27, 2026298.35300.00293.00295.75292.940.12%123,913
Jul 24, 2026299.80299.80292.00295.40292.59-0.76%115,166
Jul 23, 2026296.95300.10289.75297.65294.820.68%311,835
Jul 22, 2026299.00299.35292.00295.65292.84-1.33%151,374
Jul 21, 2026296.30303.25294.85299.65296.801.59%338,826
Jul 20, 2026290.95297.70290.00294.95292.141.37%185,344
Jul 17, 2026293.40296.85284.35290.95288.18-0.87%258,245
Jul 16, 2026295.00298.80291.00293.50290.710.05%102,201
Jul 15, 2026292.55303.35290.75293.35290.560.27%262,390
Jul 14, 2026293.70301.95291.20292.55289.77-1.75%184,530
Jul 13, 2026289.80302.00287.00297.75294.923.33%364,621
Jul 10, 2026295.45297.10286.00288.15285.41-2.17%286,107
Jul 9, 2026286.80308.10286.80294.55291.751.39%738,865
Jul 8, 2026299.00305.85288.10290.50287.74-2.92%685,891
Jul 7, 2026295.00302.50292.85299.25296.401.94%620,303
Jul 6, 2026290.85294.85287.80293.55290.760.93%424,947
Jul 3, 2026284.00294.00277.80290.85288.082.57%890,319
Jul 2, 2026270.60288.80268.40283.55280.853.71%1,242,868
Jul 1, 2026267.00276.95255.00273.40270.802.16%1,171,398
Jun 30, 2026247.94270.00240.59267.61265.067.93%3,937,805
Jun 29, 2026251.00251.00245.51247.94245.58-1.26%181,870
Jun 25, 2026250.09253.68248.00251.10248.710.40%203,830
Jun 24, 2026252.49252.79247.00250.09247.71-0.38%154,571
Jun 23, 2026245.65254.70245.00251.05248.662.10%825,284
Jun 22, 2026249.01252.90245.00245.88243.54-1.60%207,715
Jun 19, 2026248.70252.81247.00249.87247.49-0.03%394,002
Jun 18, 2026249.28253.79247.81249.94247.560.26%426,898
Jun 17, 2026249.80251.99246.00249.28246.91-0.21%392,988
Jun 16, 2026245.00252.90243.60249.81247.431.73%847,281
Jun 15, 2026247.29248.89243.00245.55243.210.63%489,335
Jun 12, 2026244.80244.99239.04244.02241.700.78%473,615