Quess Corp Limited (NSE:QUESS)
India · Delayed Price · Currency is INR 346.15
-8.95 (-2.52%)
Sep 11, 2026, 3:30 PM IST
Quess Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 334.90 | 342.40 | 334.90 | 338.25 | 338.25 | 0.51% | 277,396 |
| Aug 19, 2026 | 333.75 | 337.15 | 329.35 | 336.55 | 336.55 | -0.10% | 154,156 |
| Aug 18, 2026 | 346.60 | 350.75 | 333.35 | 336.90 | 336.90 | -2.04% | 935,370 |
| Aug 17, 2026 | 337.80 | 345.00 | 327.35 | 343.90 | 343.90 | 1.81% | 433,269 |
| Aug 14, 2026 | 331.25 | 340.00 | 325.05 | 337.80 | 337.80 | 1.38% | 444,663 |
| Aug 13, 2026 | 334.00 | 336.25 | 328.40 | 333.20 | 333.20 | -0.30% | 163,596 |
| Aug 12, 2026 | 324.00 | 335.50 | 323.35 | 334.20 | 334.20 | 3.08% | 441,540 |
| Aug 11, 2026 | 324.00 | 334.70 | 320.45 | 324.20 | 324.20 | 0.14% | 530,160 |
| Aug 10, 2026 | 310.00 | 330.90 | 306.60 | 323.75 | 323.75 | 4.08% | 900,407 |
| Aug 7, 2026 | 315.00 | 315.25 | 303.60 | 311.05 | 311.05 | -0.38% | 388,684 |
| Aug 6, 2026 | 312.85 | 321.80 | 312.05 | 315.25 | 312.25 | 0.24% | 341,665 |
| Aug 5, 2026 | 324.00 | 327.85 | 308.45 | 314.50 | 311.51 | -2.65% | 425,991 |
| Aug 4, 2026 | 346.95 | 347.80 | 319.10 | 323.05 | 319.98 | -6.38% | 1,194,524 |
| Aug 3, 2026 | 335.95 | 349.50 | 331.85 | 345.05 | 341.77 | 3.76% | 1,991,991 |
| Jul 31, 2026 | 313.40 | 347.35 | 313.40 | 332.55 | 329.39 | 7.38% | 17,361,457 |
| Jul 30, 2026 | 315.20 | 319.95 | 301.55 | 309.70 | 306.75 | 0.75% | 2,273,940 |
| Jul 29, 2026 | 307.75 | 309.70 | 303.15 | 307.40 | 304.47 | 1.37% | 363,773 |
| Jul 28, 2026 | 295.00 | 310.00 | 294.00 | 303.25 | 300.36 | 2.54% | 615,850 |
| Jul 27, 2026 | 298.35 | 300.00 | 293.00 | 295.75 | 292.94 | 0.12% | 123,913 |
| Jul 24, 2026 | 299.80 | 299.80 | 292.00 | 295.40 | 292.59 | -0.76% | 115,166 |
| Jul 23, 2026 | 296.95 | 300.10 | 289.75 | 297.65 | 294.82 | 0.68% | 311,835 |
| Jul 22, 2026 | 299.00 | 299.35 | 292.00 | 295.65 | 292.84 | -1.33% | 151,374 |
| Jul 21, 2026 | 296.30 | 303.25 | 294.85 | 299.65 | 296.80 | 1.59% | 338,826 |
| Jul 20, 2026 | 290.95 | 297.70 | 290.00 | 294.95 | 292.14 | 1.37% | 185,344 |
| Jul 17, 2026 | 293.40 | 296.85 | 284.35 | 290.95 | 288.18 | -0.87% | 258,245 |
| Jul 16, 2026 | 295.00 | 298.80 | 291.00 | 293.50 | 290.71 | 0.05% | 102,201 |
| Jul 15, 2026 | 292.55 | 303.35 | 290.75 | 293.35 | 290.56 | 0.27% | 262,390 |
| Jul 14, 2026 | 293.70 | 301.95 | 291.20 | 292.55 | 289.77 | -1.75% | 184,530 |
| Jul 13, 2026 | 289.80 | 302.00 | 287.00 | 297.75 | 294.92 | 3.33% | 364,621 |
| Jul 10, 2026 | 295.45 | 297.10 | 286.00 | 288.15 | 285.41 | -2.17% | 286,107 |
| Jul 9, 2026 | 286.80 | 308.10 | 286.80 | 294.55 | 291.75 | 1.39% | 738,865 |
| Jul 8, 2026 | 299.00 | 305.85 | 288.10 | 290.50 | 287.74 | -2.92% | 685,891 |
| Jul 7, 2026 | 295.00 | 302.50 | 292.85 | 299.25 | 296.40 | 1.94% | 620,303 |
| Jul 6, 2026 | 290.85 | 294.85 | 287.80 | 293.55 | 290.76 | 0.93% | 424,947 |