Quick Heal Technologies Limited (NSE:QUICKHEAL)
India · Delayed Price · Currency is INR 197.50
-3.80 (-1.89%)
Jan 21, 2026, 3:29 PM IST
Quick Heal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 218.90 | 218.90 | 200.00 | 201.30 | 201.30 | -7.02% | 193,590 |
| Jan 19, 2026 | 223.80 | 223.85 | 214.55 | 216.50 | 216.50 | -3.05% | 120,259 |
| Jan 16, 2026 | 226.95 | 228.45 | 222.50 | 223.30 | 223.30 | -1.06% | 69,786 |
| Jan 14, 2026 | 226.50 | 230.00 | 223.75 | 225.70 | 225.70 | -0.11% | 115,041 |
| Jan 13, 2026 | 235.00 | 242.00 | 221.50 | 225.95 | 225.95 | -3.25% | 208,655 |
| Jan 12, 2026 | 245.70 | 245.70 | 227.00 | 233.55 | 233.55 | -4.46% | 345,499 |
| Jan 9, 2026 | 253.00 | 255.85 | 242.10 | 244.45 | 244.45 | -3.21% | 105,634 |
| Jan 8, 2026 | 263.25 | 264.65 | 250.10 | 252.55 | 252.55 | -3.70% | 91,514 |
| Jan 7, 2026 | 264.05 | 271.00 | 261.00 | 262.25 | 262.25 | -1.17% | 95,070 |
| Jan 6, 2026 | 267.05 | 270.00 | 264.10 | 265.35 | 265.35 | -0.66% | 48,444 |
| Jan 5, 2026 | 270.45 | 271.30 | 266.20 | 267.10 | 267.10 | -0.85% | 33,956 |
| Jan 2, 2026 | 267.80 | 272.20 | 265.10 | 269.40 | 269.40 | 1.01% | 108,023 |
| Jan 1, 2026 | 265.00 | 269.75 | 265.00 | 266.70 | 266.70 | 0.36% | 29,140 |
| Dec 31, 2025 | 259.80 | 268.35 | 258.05 | 265.75 | 265.75 | 1.74% | 83,174 |
| Dec 30, 2025 | 268.40 | 272.95 | 257.95 | 261.20 | 261.20 | -2.97% | 158,400 |
| Dec 29, 2025 | 274.40 | 279.50 | 267.15 | 269.20 | 269.20 | -1.66% | 65,190 |
| Dec 26, 2025 | 273.60 | 284.40 | 272.00 | 273.75 | 273.75 | -0.40% | 71,244 |
| Dec 24, 2025 | 274.00 | 282.00 | 273.00 | 274.85 | 274.85 | -1.17% | 36,776 |
| Dec 23, 2025 | 276.05 | 282.90 | 276.05 | 278.10 | 278.10 | 0.13% | 60,865 |
| Dec 22, 2025 | 275.00 | 280.50 | 274.35 | 277.75 | 277.75 | 2.02% | 67,890 |
| Dec 19, 2025 | 266.30 | 275.00 | 266.00 | 272.25 | 272.25 | 2.23% | 78,343 |
| Dec 18, 2025 | 268.45 | 269.00 | 262.50 | 266.30 | 266.30 | 0.19% | 56,960 |
| Dec 17, 2025 | 276.80 | 276.80 | 265.00 | 265.80 | 265.80 | -3.22% | 84,076 |
| Dec 16, 2025 | 275.50 | 278.05 | 273.60 | 274.65 | 274.65 | -0.33% | 48,153 |
| Dec 15, 2025 | 281.25 | 285.80 | 274.50 | 275.55 | 275.55 | -1.97% | 98,963 |
| Dec 12, 2025 | 284.00 | 286.05 | 278.80 | 281.10 | 281.10 | -0.60% | 67,689 |
| Dec 11, 2025 | 285.45 | 285.45 | 277.05 | 282.80 | 282.80 | -0.09% | 51,224 |
| Dec 10, 2025 | 283.90 | 289.00 | 281.40 | 283.05 | 283.05 | 0.21% | 68,095 |
| Dec 9, 2025 | 279.00 | 284.95 | 270.00 | 282.45 | 282.45 | 0.77% | 77,183 |
| Dec 8, 2025 | 289.95 | 291.15 | 277.00 | 280.30 | 280.30 | -3.33% | 78,372 |
| Dec 5, 2025 | 292.90 | 294.40 | 288.30 | 289.95 | 289.95 | -0.82% | 48,968 |
| Dec 4, 2025 | 290.25 | 296.90 | 286.75 | 292.35 | 292.35 | 0.78% | 126,454 |
| Dec 3, 2025 | 304.40 | 304.70 | 289.10 | 290.10 | 290.10 | -3.96% | 118,900 |
| Dec 2, 2025 | 306.55 | 306.55 | 300.90 | 302.05 | 302.05 | -1.88% | 48,552 |
| Dec 1, 2025 | 310.50 | 320.75 | 306.10 | 307.85 | 307.85 | 0.13% | 198,525 |
| Nov 28, 2025 | 304.50 | 309.40 | 297.90 | 307.45 | 307.45 | 1.97% | 104,830 |
| Nov 27, 2025 | 302.15 | 306.20 | 299.50 | 301.50 | 301.50 | -0.54% | 43,059 |
| Nov 26, 2025 | 303.95 | 307.00 | 298.60 | 303.15 | 303.15 | 1.92% | 57,060 |
| Nov 25, 2025 | 297.50 | 300.80 | 295.55 | 297.45 | 297.45 | -0.75% | 67,015 |
| Nov 24, 2025 | 304.55 | 305.90 | 298.00 | 299.70 | 299.70 | -2.06% | 79,200 |
| Nov 21, 2025 | 312.75 | 313.00 | 305.10 | 306.00 | 306.00 | -1.66% | 59,886 |
| Nov 20, 2025 | 315.85 | 317.30 | 309.00 | 311.15 | 311.15 | -1.08% | 62,527 |
| Nov 19, 2025 | 313.75 | 321.00 | 310.60 | 314.55 | 314.55 | 1.14% | 114,354 |
| Nov 18, 2025 | 314.90 | 315.25 | 309.80 | 311.00 | 311.00 | -0.83% | 75,585 |
| Nov 17, 2025 | 317.95 | 321.40 | 312.40 | 313.60 | 313.60 | -1.37% | 89,459 |
| Nov 14, 2025 | 323.00 | 326.25 | 317.10 | 317.95 | 317.95 | -2.62% | 93,117 |
| Nov 13, 2025 | 318.20 | 337.00 | 318.20 | 326.50 | 326.50 | 2.61% | 464,955 |
| Nov 12, 2025 | 314.00 | 326.60 | 312.95 | 318.20 | 318.20 | 1.43% | 259,644 |
| Nov 11, 2025 | 314.00 | 315.30 | 308.30 | 313.70 | 313.70 | 0.26% | 71,782 |
| Nov 10, 2025 | 316.00 | 316.15 | 312.50 | 312.90 | 312.90 | -0.30% | 50,602 |