Quess Corp Limited (NSE:QUESS)
India · Delayed Price · Currency is INR 320.60
+2.00 (0.63%)
Nov 3, 2026, 3:29 PM IST
Quess Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 320.90 | 327.95 | 317.25 | 320.60 | 320.60 | 0.63% | 99,135 |
| Nov 2, 2026 | 308.00 | 328.20 | 306.55 | 318.60 | 318.60 | 4.12% | 281,370 |
| Oct 30, 2026 | 324.00 | 329.00 | 304.75 | 306.00 | 306.00 | -5.72% | 127,334 |
| Oct 29, 2026 | 325.05 | 326.95 | 319.35 | 324.55 | 324.55 | -0.29% | 115,634 |
| Oct 28, 2026 | 319.00 | 330.00 | 319.00 | 325.50 | 325.50 | 0.66% | 156,565 |
| Oct 27, 2026 | 323.20 | 327.60 | 311.05 | 323.35 | 323.35 | 0.05% | 107,294 |
| Oct 26, 2026 | 305.00 | 324.85 | 302.30 | 323.20 | 323.20 | 4.53% | 311,429 |
| Oct 23, 2026 | 311.40 | 312.95 | 296.60 | 309.20 | 309.20 | -1.98% | 294,714 |
| Oct 22, 2026 | 314.20 | 319.15 | 311.30 | 315.45 | 315.45 | -0.52% | 166,125 |
| Oct 21, 2026 | 321.85 | 324.95 | 312.50 | 317.10 | 317.10 | -1.48% | 164,927 |
| Oct 19, 2026 | 331.00 | 331.00 | 316.35 | 321.85 | 321.85 | -3.33% | 654,464 |
| Oct 16, 2026 | 336.80 | 339.20 | 330.40 | 332.95 | 332.95 | -0.48% | 119,945 |
| Oct 15, 2026 | 344.00 | 344.00 | 332.25 | 334.55 | 334.55 | -3.32% | 254,510 |
| Oct 14, 2026 | 331.10 | 348.00 | 330.00 | 346.05 | 346.05 | 4.40% | 323,310 |
| Oct 13, 2026 | 333.95 | 335.20 | 322.10 | 331.45 | 331.45 | -0.64% | 205,947 |
| Oct 12, 2026 | 320.00 | 335.00 | 319.00 | 333.60 | 333.60 | 3.81% | 211,999 |
| Oct 9, 2026 | 322.90 | 326.40 | 316.25 | 321.35 | 321.35 | 0.19% | 132,897 |
| Oct 8, 2026 | 328.00 | 331.20 | 317.00 | 320.75 | 320.75 | -2.33% | 268,372 |
| Oct 7, 2026 | 332.25 | 342.75 | 324.10 | 328.40 | 328.40 | -1.81% | 239,909 |
| Oct 6, 2026 | 344.85 | 344.85 | 332.55 | 334.45 | 334.45 | -2.16% | 218,679 |
| Oct 5, 2026 | 337.60 | 345.95 | 335.10 | 341.85 | 341.85 | 1.68% | 262,863 |
| Oct 1, 2026 | 332.50 | 342.00 | 326.60 | 336.20 | 336.20 | 0.37% | 369,564 |
| Sep 30, 2026 | 342.10 | 346.00 | 332.05 | 334.95 | 334.95 | -2.09% | 513,187 |
| Sep 29, 2026 | 339.75 | 343.00 | 335.90 | 342.10 | 342.10 | 0.35% | 190,530 |
| Sep 28, 2026 | 342.00 | 350.00 | 335.30 | 340.90 | 340.90 | - | 675,128 |
| Sep 25, 2026 | 355.00 | 355.00 | 329.20 | 340.90 | 340.90 | -3.54% | 1,520,564 |
| Sep 24, 2026 | 355.00 | 361.00 | 345.05 | 353.40 | 353.40 | -1.56% | 330,356 |
| Sep 23, 2026 | 361.00 | 364.55 | 356.55 | 359.00 | 359.00 | -0.40% | 220,486 |
| Sep 22, 2026 | 359.65 | 372.25 | 357.80 | 360.45 | 360.45 | -0.73% | 403,546 |
| Sep 21, 2026 | 351.65 | 369.50 | 348.80 | 363.10 | 363.10 | 3.26% | 955,604 |
| Sep 18, 2026 | 355.00 | 355.10 | 345.10 | 351.65 | 351.65 | -0.38% | 799,867 |
| Sep 17, 2026 | 340.00 | 355.00 | 336.15 | 353.00 | 353.00 | 3.10% | 319,184 |
| Sep 16, 2026 | 344.10 | 345.00 | 328.20 | 342.40 | 342.40 | 0.09% | 373,895 |
| Sep 15, 2026 | 346.35 | 359.00 | 340.15 | 342.10 | 342.10 | -1.70% | 783,201 |
| Sep 11, 2026 | 350.00 | 357.00 | 344.55 | 348.00 | 348.00 | -2.00% | 382,962 |
| Sep 10, 2026 | 355.10 | 359.85 | 348.00 | 355.10 | 355.10 | 0.03% | 420,571 |
| Sep 9, 2026 | 335.10 | 358.00 | 332.55 | 355.00 | 355.00 | 5.19% | 821,596 |
| Sep 8, 2026 | 340.00 | 347.90 | 324.00 | 337.50 | 337.50 | -0.62% | 850,090 |
| Sep 7, 2026 | 351.10 | 358.00 | 337.80 | 339.60 | 339.60 | -4.27% | 398,988 |
| Sep 4, 2026 | 367.00 | 367.00 | 343.70 | 354.75 | 354.75 | -3.22% | 974,018 |
| Sep 3, 2026 | 380.00 | 383.80 | 362.10 | 366.55 | 366.55 | -3.35% | 435,377 |
| Sep 2, 2026 | 378.00 | 382.00 | 363.50 | 379.25 | 379.25 | -0.07% | 401,103 |
| Sep 1, 2026 | 382.00 | 386.95 | 374.80 | 379.50 | 379.50 | -0.59% | 560,755 |
| Aug 31, 2026 | 372.20 | 388.75 | 365.65 | 381.75 | 381.75 | 2.55% | 1,028,367 |
| Aug 28, 2026 | 357.00 | 374.70 | 356.85 | 372.25 | 372.25 | 4.29% | 722,192 |
| Aug 27, 2026 | 370.75 | 374.00 | 355.00 | 356.95 | 356.95 | -3.71% | 607,375 |
| Aug 26, 2026 | 349.50 | 376.50 | 348.00 | 370.70 | 370.70 | 6.83% | 6,471,016 |
| Aug 25, 2026 | 337.10 | 347.95 | 335.75 | 347.00 | 347.00 | 2.48% | 424,971 |
| Aug 24, 2026 | 332.30 | 346.35 | 332.05 | 338.60 | 338.60 | 0.82% | 321,337 |
| Aug 21, 2026 | 338.00 | 344.00 | 333.10 | 335.85 | 335.85 | -0.71% | 320,147 |