Quick Heal Technologies Limited (NSE:QUICKHEAL)
India · Delayed Price · Currency is INR 311.15
+0.70 (0.23%)
Aug 1, 2025, 3:30 PM IST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 311.20 | 326.60 | 308.55 | 311.15 | 311.15 | 0.23% | 275,944 |
| 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 |
| Jul 2, 2025 | 396.25 | 401.45 | 387.10 | 389.85 | 389.85 | -2.20% | 715,490 |
| Jul 1, 2025 | 371.95 | 412.00 | 370.65 | 398.60 | 398.60 | 7.60% | 5,544,538 |
| Jun 30, 2025 | 355.00 | 377.90 | 354.90 | 370.45 | 370.45 | 4.93% | 699,055 |
| Jun 27, 2025 | 357.70 | 359.10 | 352.00 | 353.05 | 353.05 | -0.32% | 152,007 |
| Jun 26, 2025 | 360.50 | 363.80 | 351.10 | 354.20 | 354.20 | -0.71% | 148,359 |
| Jun 25, 2025 | 358.90 | 364.05 | 355.25 | 356.75 | 356.75 | -0.28% | 195,341 |
| Jun 24, 2025 | 375.00 | 377.35 | 356.00 | 357.75 | 357.75 | -0.94% | 394,796 |
| Jun 23, 2025 | 356.45 | 366.60 | 354.35 | 361.15 | 361.15 | 1.36% | 373,024 |
| Jun 20, 2025 | 355.70 | 359.55 | 351.50 | 356.30 | 356.30 | 0.17% | 159,087 |
| Jun 19, 2025 | 357.00 | 378.30 | 351.00 | 355.70 | 355.70 | 0.08% | 739,392 |
| Jun 18, 2025 | 355.00 | 360.35 | 348.80 | 355.40 | 355.40 | -0.20% | 184,425 |
| Jun 17, 2025 | 369.00 | 373.45 | 354.00 | 356.10 | 356.10 | -3.19% | 254,110 |
| Jun 16, 2025 | 346.70 | 375.35 | 330.00 | 367.85 | 367.85 | 6.59% | 729,956 |
| Jun 13, 2025 | 344.20 | 348.00 | 339.70 | 345.10 | 345.10 | -2.11% | 229,070 |
| Jun 12, 2025 | 363.00 | 365.70 | 348.75 | 352.55 | 352.55 | -3.42% | 169,108 |
| Jun 11, 2025 | 373.45 | 377.00 | 361.00 | 365.05 | 365.05 | -1.72% | 267,574 |
| Jun 10, 2025 | 367.00 | 382.00 | 361.00 | 371.45 | 371.45 | 1.64% | 616,799 |
| Jun 9, 2025 | 365.00 | 377.70 | 361.10 | 365.45 | 365.45 | -0.57% | 341,725 |
| Jun 6, 2025 | 360.00 | 372.50 | 344.10 | 367.55 | 367.55 | 0.74% | 1,282,163 |
| Jun 5, 2025 | 355.00 | 384.85 | 354.05 | 364.85 | 364.85 | 3.72% | 3,830,664 |
| Jun 4, 2025 | 303.00 | 358.50 | 303.00 | 351.75 | 351.75 | 17.15% | 5,041,762 |
| Jun 3, 2025 | 300.35 | 307.00 | 299.45 | 300.25 | 300.25 | 0.45% | 297,780 |
| Jun 2, 2025 | 285.50 | 327.80 | 284.30 | 298.90 | 298.90 | 4.64% | 2,314,233 |
| May 30, 2025 | 290.80 | 292.55 | 283.25 | 285.65 | 285.65 | -1.30% | 85,570 |
| May 29, 2025 | 291.75 | 295.90 | 287.85 | 289.40 | 289.40 | -0.81% | 65,505 |
| May 28, 2025 | 290.00 | 296.00 | 289.35 | 291.75 | 291.75 | 1.28% | 93,765 |
| May 27, 2025 | 290.00 | 292.90 | 286.95 | 288.05 | 288.05 | -0.28% | 67,579 |
| May 26, 2025 | 289.90 | 295.00 | 287.00 | 288.85 | 288.85 | 0.05% | 72,694 |