Skip to main content
logo
Quess Corp Limited (NSE:QUESS)
India flag India · Delayed Price · Currency is INR
299.65
+4.70 (1.59%)
Jul 21, 2026, 3:29 PM IST

Quess Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2026296.30303.25294.85299.65299.651.59%338,826
Jul 20, 2026290.95297.70290.00294.95294.951.37%185,344
Jul 17, 2026293.40296.85284.35290.95290.95-0.87%258,245
Jul 16, 2026295.00298.80291.00293.50293.500.05%102,201
Jul 15, 2026292.55303.35290.75293.35293.350.27%262,390
Jul 14, 2026293.70301.95291.20292.55292.55-1.75%184,530
Jul 13, 2026289.80302.00287.00297.75297.753.33%364,621
Jul 10, 2026295.45297.10286.00288.15288.15-2.17%286,107
Jul 9, 2026286.80308.10286.80294.55294.551.39%738,865
Jul 8, 2026299.00305.85288.10290.50290.50-2.92%685,891
Jul 7, 2026295.00302.50292.85299.25299.251.94%620,303
Jul 6, 2026290.85294.85287.80293.55293.550.93%424,947
Jul 3, 2026284.00294.00277.80290.85290.852.57%890,319
Jul 2, 2026270.60288.80268.40283.55283.553.71%1,242,868
Jul 1, 2026267.00276.95255.00273.40273.402.16%1,171,398
Jun 30, 2026247.94270.00240.59267.61267.617.93%3,937,805
Jun 29, 2026251.00251.00245.51247.94247.94-1.26%181,870
Jun 25, 2026250.09253.68248.00251.10251.100.40%203,830
Jun 24, 2026252.49252.79247.00250.09250.09-0.38%154,571
Jun 23, 2026245.65254.70245.00251.05251.052.10%825,284
Jun 22, 2026249.01252.90245.00245.88245.88-1.60%207,715
Jun 19, 2026248.70252.81247.00249.87249.87-0.03%394,002
Jun 18, 2026249.28253.79247.81249.94249.940.26%426,898
Jun 17, 2026249.80251.99246.00249.28249.28-0.21%392,988
Jun 16, 2026245.00252.90243.60249.81249.811.73%847,281
Jun 15, 2026247.29248.89243.00245.55245.550.63%489,335
Jun 12, 2026244.80244.99239.04244.02244.020.78%473,615
Jun 11, 2026239.99246.95238.32242.12242.121.68%946,454
Jun 10, 2026239.20249.90233.00238.11238.110.40%1,781,228
Jun 9, 2026237.24245.00234.93237.17237.170.47%942,681
Jun 8, 2026233.80241.49227.77236.06236.060.15%2,518,085
Jun 5, 2026216.47250.00211.13235.71235.719.61%20,806,590
Jun 4, 2026211.12216.50209.98215.04215.041.86%274,682
Jun 3, 2026212.80212.90207.95211.12211.12-0.83%245,642
Jun 2, 2026206.70215.48204.61212.88212.882.99%186,527
Jun 1, 2026209.00211.00203.45206.70206.70-1.14%187,692
May 29, 2026216.00216.00208.00209.09209.09-1.91%156,079
May 27, 2026205.66216.75204.50213.16213.164.16%847,023
May 26, 2026206.94208.26203.20204.64204.64-0.75%130,778
May 25, 2026204.96207.70203.77206.18206.181.70%166,815
May 22, 2026204.00204.00200.62202.74202.740.66%90,968
May 21, 2026205.00205.00200.73201.42201.42-0.22%106,251
May 20, 2026204.10204.10200.42201.86201.86-1.75%110,264
May 19, 2026199.80206.90199.80205.46205.462.84%184,295
May 18, 2026201.00201.60196.61199.79199.79-1.57%204,530
May 15, 2026207.10209.00202.10202.97202.97-2.00%131,273
May 14, 2026209.50211.27204.07207.12207.12-0.38%188,749
May 13, 2026212.00212.00206.89207.91207.91-0.34%193,672
May 12, 2026220.00221.87207.90208.61208.61-5.37%337,006
May 11, 2026220.00226.77217.21220.45220.45-1.40%490,564