Quess Corp Limited (NSE:QUESS)
India · Delayed Price · Currency is INR 220.00
-3.59 (-1.61%)
May 11, 2026, 3:30 PM IST
Quess Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 225.90 | 230.55 | 222.51 | 223.59 | 223.59 | -1.44% | 472,693 |
| May 7, 2026 | 224.59 | 230.00 | 220.10 | 226.86 | 223.86 | 1.81% | 1,126,628 |
| May 6, 2026 | 224.00 | 226.60 | 216.40 | 222.82 | 219.87 | -0.26% | 1,585,205 |
| May 5, 2026 | 219.00 | 238.00 | 218.00 | 223.41 | 220.46 | 5.57% | 21,954,830 |
| May 4, 2026 | 199.99 | 217.22 | 198.66 | 211.63 | 208.83 | 7.06% | 1,248,936 |
| Apr 30, 2026 | 201.50 | 203.04 | 196.99 | 197.68 | 195.07 | -2.62% | 210,008 |
| Apr 29, 2026 | 199.99 | 205.50 | 199.31 | 203.00 | 200.32 | 1.58% | 222,077 |
| Apr 28, 2026 | 200.50 | 204.90 | 199.22 | 199.84 | 197.20 | 0.54% | 214,872 |
| Apr 27, 2026 | 196.20 | 201.00 | 190.97 | 198.76 | 196.13 | 4.53% | 347,275 |
| Apr 24, 2026 | 192.50 | 194.04 | 187.81 | 190.14 | 187.63 | -1.32% | 104,408 |
| Apr 23, 2026 | 197.77 | 198.44 | 191.50 | 192.69 | 190.14 | -2.57% | 196,561 |
| Apr 22, 2026 | 196.17 | 198.00 | 194.40 | 197.77 | 195.15 | 0.82% | 76,145 |
| Apr 21, 2026 | 193.75 | 197.74 | 193.75 | 196.17 | 193.58 | 1.50% | 96,971 |
| Apr 20, 2026 | 200.00 | 200.36 | 191.50 | 193.28 | 190.72 | -2.07% | 280,325 |
| Apr 17, 2026 | 194.50 | 199.89 | 194.50 | 197.36 | 194.75 | 0.62% | 159,893 |
| Apr 16, 2026 | 198.50 | 199.11 | 195.05 | 196.14 | 193.55 | 0.49% | 162,076 |
| Apr 15, 2026 | 194.00 | 196.43 | 192.01 | 195.18 | 192.60 | 2.38% | 296,778 |
| Apr 13, 2026 | 191.48 | 193.79 | 185.00 | 190.64 | 188.12 | -1.33% | 131,334 |
| Apr 10, 2026 | 190.00 | 195.03 | 189.21 | 193.20 | 190.65 | 2.29% | 216,191 |
| Apr 9, 2026 | 190.00 | 193.99 | 187.10 | 188.87 | 186.37 | 0.01% | 258,727 |
| Apr 8, 2026 | 186.35 | 192.37 | 185.51 | 188.86 | 186.36 | 3.56% | 277,863 |
| Apr 7, 2026 | 180.00 | 186.18 | 178.11 | 182.37 | 179.96 | 2.32% | 606,752 |
| Apr 6, 2026 | 179.00 | 181.35 | 176.11 | 178.23 | 175.87 | -0.37% | 188,554 |
| Apr 2, 2026 | 172.78 | 179.90 | 170.10 | 178.90 | 176.53 | 1.47% | 115,562 |
| Apr 1, 2026 | 172.70 | 178.00 | 172.70 | 176.30 | 173.97 | 3.88% | 97,831 |
| Mar 30, 2026 | 173.50 | 173.50 | 166.30 | 169.72 | 167.48 | -2.48% | 378,381 |
| Mar 27, 2026 | 175.00 | 176.12 | 172.20 | 174.03 | 171.73 | -1.48% | 476,440 |
| Mar 25, 2026 | 176.05 | 179.00 | 175.01 | 176.65 | 174.31 | 0.68% | 228,445 |
| Mar 24, 2026 | 171.76 | 177.69 | 171.46 | 175.46 | 173.14 | 3.29% | 245,715 |
| Mar 23, 2026 | 174.53 | 175.00 | 167.88 | 169.87 | 167.62 | -4.42% | 321,857 |
| Mar 20, 2026 | 178.91 | 182.43 | 176.10 | 177.73 | 175.38 | -0.63% | 181,701 |
| Mar 19, 2026 | 181.00 | 181.00 | 178.00 | 178.86 | 176.49 | -2.08% | 191,868 |
| Mar 18, 2026 | 176.00 | 186.69 | 175.60 | 182.65 | 180.23 | 4.19% | 401,578 |
| Mar 17, 2026 | 177.50 | 177.50 | 173.75 | 175.30 | 172.98 | 0.06% | 382,429 |
| Mar 16, 2026 | 180.41 | 181.55 | 174.00 | 175.19 | 172.87 | -3.59% | 461,366 |
| Mar 13, 2026 | 188.60 | 190.18 | 180.38 | 181.72 | 179.32 | -4.47% | 349,618 |
| Mar 12, 2026 | 193.19 | 194.46 | 187.00 | 190.23 | 187.71 | -1.51% | 218,551 |
| Mar 11, 2026 | 188.10 | 195.00 | 188.10 | 193.14 | 190.59 | 2.00% | 445,819 |
| Mar 10, 2026 | 186.98 | 189.95 | 185.95 | 189.36 | 186.86 | 2.31% | 163,457 |
| Mar 9, 2026 | 188.05 | 188.83 | 181.90 | 185.08 | 182.63 | -2.47% | 320,208 |
| Mar 6, 2026 | 190.00 | 191.79 | 189.00 | 189.77 | 187.26 | -0.89% | 100,114 |
| Mar 5, 2026 | 189.00 | 192.00 | 188.36 | 191.47 | 188.94 | 1.65% | 119,920 |
| Mar 4, 2026 | 189.05 | 191.80 | 188.00 | 188.36 | 185.87 | -1.79% | 127,078 |
| Mar 2, 2026 | 190.30 | 193.99 | 187.92 | 191.80 | 189.26 | -2.01% | 267,287 |
| Feb 27, 2026 | 195.19 | 196.98 | 191.81 | 195.74 | 193.15 | 0.78% | 151,418 |
| Feb 26, 2026 | 196.30 | 200.85 | 193.01 | 194.22 | 191.65 | -1.34% | 150,117 |
| Feb 25, 2026 | 200.91 | 201.99 | 195.00 | 196.86 | 194.26 | -1.53% | 136,661 |
| Feb 24, 2026 | 203.59 | 203.59 | 197.40 | 199.92 | 197.28 | -1.80% | 162,197 |
| Feb 23, 2026 | 205.30 | 205.30 | 200.10 | 203.59 | 200.90 | 0.64% | 131,826 |
| Feb 20, 2026 | 205.67 | 207.51 | 200.91 | 202.30 | 199.62 | -1.64% | 665,864 |