Skip to main content
logo
Quess Corp Limited (NSE:QUESS)
India flag India · Delayed Price · Currency is INR
211.12
-1.76 (-0.83%)
Jun 3, 2026, 3:30 PM IST

Quess Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 2026225.90230.55222.51223.59223.59-0.12%472,693
May 7, 2026224.59230.00220.10226.86223.861.81%1,126,628
May 6, 2026224.00226.60216.40222.82219.87-0.26%1,585,205
May 5, 2026219.00238.00218.00223.41220.465.57%21,954,830
May 4, 2026199.99217.22198.66211.63208.837.06%1,248,936
Apr 30, 2026201.50203.04196.99197.68195.07-2.62%210,008
Apr 29, 2026199.99205.50199.31203.00200.321.58%222,077
Apr 28, 2026200.50204.90199.22199.84197.200.54%214,872
Apr 27, 2026196.20201.00190.97198.76196.134.53%347,275
Apr 24, 2026192.50194.04187.81190.14187.63-1.32%104,408
Apr 23, 2026197.77198.44191.50192.69190.14-2.57%196,561
Apr 22, 2026196.17198.00194.40197.77195.150.82%76,145
Apr 21, 2026193.75197.74193.75196.17193.581.50%96,971
Apr 20, 2026200.00200.36191.50193.28190.72-2.07%280,325
Apr 17, 2026194.50199.89194.50197.36194.750.62%159,893
Apr 16, 2026198.50199.11195.05196.14193.550.49%162,076
Apr 15, 2026194.00196.43192.01195.18192.602.38%296,778
Apr 13, 2026191.48193.79185.00190.64188.12-1.33%131,334
Apr 10, 2026190.00195.03189.21193.20190.652.29%216,191
Apr 9, 2026190.00193.99187.10188.87186.370.01%258,727
Apr 8, 2026186.35192.37185.51188.86186.363.56%277,863
Apr 7, 2026180.00186.18178.11182.37179.962.32%606,752
Apr 6, 2026179.00181.35176.11178.23175.87-0.37%188,554
Apr 2, 2026172.78179.90170.10178.90176.531.47%115,562
Apr 1, 2026172.70178.00172.70176.30173.973.88%97,831
Mar 30, 2026173.50173.50166.30169.72167.48-2.48%378,381
Mar 27, 2026175.00176.12172.20174.03171.73-1.48%476,440
Mar 25, 2026176.05179.00175.01176.65174.310.68%228,445
Mar 24, 2026171.76177.69171.46175.46173.143.29%245,715
Mar 23, 2026174.53175.00167.88169.87167.62-4.42%321,857
Mar 20, 2026178.91182.43176.10177.73175.38-0.63%181,701
Mar 19, 2026181.00181.00178.00178.86176.49-2.08%191,868
Mar 18, 2026176.00186.69175.60182.65180.234.19%401,578