Quick Heal Technologies Limited (NSE:QUICKHEAL)
India · Delayed Price · Currency is INR 328.20
+5.45 (1.69%)
Sep 12, 2025, 3:30 PM IST
Quick Heal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 325.20 | 341.50 | 323.10 | 328.20 | 328.20 | 1.69% | 487,748 |
| Sep 11, 2025 | 339.95 | 340.50 | 321.30 | 322.75 | 322.75 | -4.77% | 390,565 |
| Sep 10, 2025 | 335.80 | 351.70 | 330.90 | 338.90 | 338.90 | 1.13% | 1,412,028 |
| Sep 9, 2025 | 295.00 | 347.50 | 294.50 | 335.10 | 335.10 | 14.45% | 3,654,036 |
| Sep 8, 2025 | 300.45 | 305.40 | 291.50 | 292.80 | 292.80 | -1.06% | 114,395 |
| Sep 5, 2025 | 300.00 | 302.90 | 294.15 | 295.95 | 295.95 | -1.35% | 74,465 |
| Sep 4, 2025 | 307.30 | 308.60 | 298.20 | 300.00 | 300.00 | -1.70% | 71,518 |
| Sep 3, 2025 | 310.00 | 314.00 | 300.75 | 305.20 | 305.20 | 0.76% | 251,681 |
| Sep 2, 2025 | 292.80 | 307.00 | 291.75 | 302.90 | 302.90 | 3.77% | 248,541 |
| Sep 1, 2025 | 290.00 | 296.20 | 287.05 | 291.90 | 291.90 | 0.93% | 96,396 |
| Aug 29, 2025 | 293.10 | 299.95 | 285.20 | 289.20 | 289.20 | -1.31% | 122,766 |
| Aug 28, 2025 | 300.05 | 300.05 | 290.50 | 293.05 | 293.05 | -2.56% | 50,782 |
| Aug 26, 2025 | 306.65 | 308.20 | 300.00 | 300.75 | 300.75 | -1.92% | 63,728 |
| Aug 25, 2025 | 305.00 | 316.05 | 301.25 | 306.65 | 306.65 | 1.56% | 142,420 |
| Aug 22, 2025 | 307.20 | 310.05 | 301.00 | 301.95 | 301.95 | -2.03% | 126,461 |
| Aug 21, 2025 | 300.80 | 318.50 | 300.50 | 308.20 | 308.20 | 2.82% | 255,111 |
| Aug 20, 2025 | 301.05 | 303.85 | 294.10 | 299.75 | 299.75 | 0.12% | 153,840 |
| Aug 19, 2025 | 287.30 | 303.20 | 286.15 | 299.40 | 299.40 | 5.14% | 170,382 |
| Aug 18, 2025 | 284.15 | 288.50 | 283.10 | 284.75 | 284.75 | 1.26% | 105,470 |
| Aug 14, 2025 | 288.00 | 289.90 | 279.90 | 281.20 | 281.20 | -2.02% | 51,558 |
| Aug 13, 2025 | 284.20 | 289.35 | 284.20 | 287.00 | 287.00 | 1.02% | 67,235 |
| Aug 12, 2025 | 288.40 | 292.50 | 282.50 | 284.10 | 284.10 | -1.01% | 76,781 |
| Aug 11, 2025 | 290.00 | 291.05 | 280.55 | 287.00 | 287.00 | 0.67% | 112,590 |
| Aug 8, 2025 | 294.70 | 298.00 | 282.60 | 285.10 | 285.10 | -3.88% | 221,841 |
| Aug 7, 2025 | 299.90 | 304.40 | 293.05 | 296.60 | 296.60 | -1.80% | 137,386 |
| Aug 6, 2025 | 315.30 | 318.45 | 298.10 | 302.05 | 302.05 | -4.02% | 164,799 |
| Aug 5, 2025 | 319.95 | 323.20 | 311.30 | 314.70 | 314.70 | -1.24% | 96,438 |
| Aug 4, 2025 | 313.65 | 320.55 | 310.05 | 318.65 | 318.65 | 2.41% | 177,950 |
| Aug 1, 2025 | 311.20 | 326.60 | 308.55 | 311.15 | 311.15 | 0.23% | 275,945 |
| Jul 31, 2025 | 310.00 | 315.40 | 306.60 | 310.45 | 310.45 | -2.13% | 127,156 |
| Jul 30, 2025 | 326.00 | 328.05 | 315.85 | 317.20 | 317.20 | -2.02% | 155,716 |
| Jul 29, 2025 | 312.95 | 325.95 | 309.10 | 323.75 | 323.75 | 3.48% | 192,829 |
| Jul 28, 2025 | 323.00 | 324.20 | 311.10 | 312.85 | 312.85 | -2.87% | 175,583 |
| Jul 25, 2025 | 335.70 | 335.70 | 319.50 | 322.10 | 322.10 | -3.14% | 176,104 |
| Jul 24, 2025 | 338.00 | 348.00 | 330.45 | 332.55 | 332.55 | -1.10% | 270,054 |
| Jul 23, 2025 | 348.65 | 351.45 | 333.10 | 336.25 | 336.25 | -3.71% | 438,645 |
| Jul 22, 2025 | 350.90 | 360.05 | 347.00 | 349.20 | 349.20 | -0.21% | 300,693 |
| Jul 21, 2025 | 367.20 | 368.15 | 348.05 | 349.95 | 349.95 | -6.32% | 525,806 |
| Jul 18, 2025 | 388.70 | 390.45 | 366.15 | 373.55 | 373.55 | -3.84% | 279,615 |
| Jul 17, 2025 | 395.10 | 396.95 | 386.10 | 388.45 | 388.45 | -1.38% | 143,591 |
| Jul 16, 2025 | 380.80 | 399.40 | 380.80 | 393.90 | 393.90 | 3.77% | 364,476 |
| Jul 15, 2025 | 381.00 | 388.75 | 378.00 | 379.60 | 379.60 | -0.03% | 145,422 |
| Jul 14, 2025 | 379.50 | 383.45 | 376.30 | 379.70 | 379.70 | -0.03% | 157,465 |
| Jul 11, 2025 | 374.95 | 394.00 | 374.10 | 379.80 | 379.80 | 0.97% | 531,015 |
| Jul 10, 2025 | 377.30 | 384.80 | 373.20 | 376.15 | 376.15 | -3.20% | 427,490 |
| Jul 9, 2025 | 398.80 | 398.95 | 385.80 | 388.60 | 388.60 | -1.46% | 226,318 |
| Jul 8, 2025 | 392.40 | 398.00 | 388.95 | 394.35 | 394.35 | 1.18% | 247,061 |
| Jul 7, 2025 | 402.00 | 406.80 | 387.00 | 389.75 | 389.75 | -3.48% | 321,059 |
| Jul 4, 2025 | 400.50 | 416.00 | 400.05 | 403.80 | 403.80 | 0.67% | 588,220 |
| Jul 3, 2025 | 392.50 | 416.70 | 389.95 | 401.10 | 401.10 | 2.89% | 1,816,283 |