Quest Laboratories Limited (NSE:QUESTLAB)
India · Delayed Price · Currency is INR 116.10
-5.20 (-4.29%)
May 27, 2026, 3:28 PM IST
Quest Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 121.50 | 121.50 | 115.55 | 116.10 | 116.10 | -4.29% | 19,200 |
| May 26, 2026 | 115.95 | 123.50 | 115.95 | 121.30 | 121.30 | 5.07% | 63,600 |
| May 25, 2026 | 109.00 | 116.10 | 109.00 | 115.45 | 115.45 | 6.90% | 50,400 |
| May 22, 2026 | 107.90 | 108.90 | 107.90 | 108.00 | 108.00 | - | 6,000 |
| May 21, 2026 | 104.50 | 109.00 | 104.00 | 108.00 | 108.00 | -0.55% | 50,400 |
| May 20, 2026 | 106.25 | 110.50 | 105.50 | 108.60 | 108.60 | 1.54% | 16,800 |
| May 19, 2026 | 103.90 | 108.40 | 103.90 | 106.95 | 106.95 | -2.19% | 136,800 |
| May 18, 2026 | 113.00 | 113.00 | 109.35 | 109.35 | 109.35 | -5.00% | 43,200 |
| May 15, 2026 | 112.50 | 116.05 | 112.50 | 115.10 | 115.10 | 4.12% | 52,800 |
| May 14, 2026 | 113.05 | 114.00 | 107.10 | 110.55 | 110.55 | -1.91% | 118,800 |
| May 13, 2026 | 117.20 | 121.75 | 111.40 | 112.70 | 112.70 | -3.88% | 114,000 |
| May 12, 2026 | 117.25 | 120.00 | 117.25 | 117.25 | 117.25 | -4.98% | 112,800 |
| May 11, 2026 | 123.40 | 129.50 | 123.40 | 123.40 | 123.40 | -4.97% | 120,000 |
| May 8, 2026 | 137.00 | 141.95 | 129.85 | 129.85 | 129.85 | -4.98% | 91,200 |
| May 7, 2026 | 147.00 | 147.00 | 136.65 | 136.65 | 136.65 | -4.97% | 132,000 |
| May 6, 2026 | 136.70 | 143.90 | 136.50 | 143.80 | 143.80 | 4.93% | 103,200 |
| May 5, 2026 | 140.00 | 140.00 | 136.90 | 137.05 | 137.05 | -4.89% | 73,200 |
| May 4, 2026 | 145.05 | 149.00 | 144.10 | 144.10 | 144.10 | -4.98% | 96,000 |
| Apr 30, 2026 | 146.00 | 152.60 | 142.00 | 151.65 | 151.65 | 4.33% | 264,000 |
| Apr 29, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | 4.98% | 147,600 |
| Apr 28, 2026 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | 4.97% | 36,000 |
| Apr 27, 2026 | 131.90 | 131.90 | 129.05 | 131.90 | 131.90 | 4.97% | 193,200 |
| Apr 24, 2026 | 119.70 | 125.65 | 117.10 | 125.65 | 125.65 | 4.97% | 70,800 |
| Apr 23, 2026 | 122.85 | 123.80 | 119.70 | 119.70 | 119.70 | -1.48% | 9,600 |
| Apr 22, 2026 | 119.50 | 121.50 | 117.00 | 121.50 | 121.50 | 4.97% | 82,800 |
| Apr 21, 2026 | 119.95 | 120.40 | 114.70 | 115.75 | 115.75 | -4.06% | 55,200 |
| Apr 20, 2026 | 125.00 | 125.00 | 120.65 | 120.65 | 120.65 | -5.00% | 73,200 |
| Apr 17, 2026 | 124.90 | 127.50 | 122.65 | 127.00 | 127.00 | 4.57% | 145,200 |
| Apr 16, 2026 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | 4.97% | 112,800 |
| Apr 15, 2026 | 115.65 | 115.70 | 111.70 | 115.70 | 115.70 | 4.99% | 248,400 |
| Apr 13, 2026 | 106.65 | 110.25 | 106.65 | 110.20 | 110.20 | 4.95% | 85,200 |
| Apr 10, 2026 | 107.00 | 109.80 | 105.00 | 105.00 | 105.00 | -1.87% | 13,200 |
| Apr 9, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | -0.79% | 7,200 |
| Apr 8, 2026 | 106.00 | 107.90 | 101.15 | 107.85 | 107.85 | 3.75% | 16,800 |
| Apr 7, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 1.91% | 2,400 |
| Apr 6, 2026 | 102.35 | 103.20 | 102.00 | 102.00 | 102.00 | -2.81% | 16,800 |
| Apr 2, 2026 | 104.90 | 104.95 | 104.90 | 104.95 | 104.95 | 2.54% | 2,400 |
| Apr 1, 2026 | 108.00 | 108.00 | 102.30 | 102.35 | 102.35 | -1.96% | 18,000 |
| Mar 30, 2026 | 105.00 | 106.00 | 102.95 | 104.40 | 104.40 | -3.65% | 16,800 |
| Mar 27, 2026 | 108.00 | 110.70 | 105.05 | 108.35 | 108.35 | -1.95% | 19,200 |
| Mar 25, 2026 | 109.00 | 110.50 | 108.25 | 110.50 | 110.50 | 0.23% | 10,800 |
| Mar 24, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 2.80% | 1,200 |
| Mar 23, 2026 | 105.00 | 107.25 | 104.50 | 107.25 | 107.25 | -0.74% | 9,600 |
| Mar 20, 2026 | 110.75 | 110.75 | 106.10 | 108.05 | 108.05 | -1.37% | 12,000 |
| Mar 19, 2026 | 111.00 | 113.50 | 106.90 | 109.55 | 109.55 | -2.54% | 16,800 |
| Mar 18, 2026 | 111.00 | 113.55 | 111.00 | 112.40 | 112.40 | 2.88% | 3,600 |
| Mar 17, 2026 | 110.00 | 110.00 | 107.25 | 109.25 | 109.25 | -1.18% | 9,600 |
| Mar 16, 2026 | 112.00 | 112.00 | 106.40 | 110.55 | 110.55 | -1.29% | 14,400 |
| Mar 13, 2026 | 116.00 | 117.60 | 112.00 | 112.00 | 112.00 | -4.76% | 36,000 |
| Mar 12, 2026 | 110.50 | 117.60 | 110.00 | 117.60 | 117.60 | 5.00% | 28,800 |