Quick Heal Technologies Limited (NSE:QUICKHEAL)
India · Delayed Price · Currency is INR 319.75
-3.10 (-0.96%)
Oct 30, 2025, 3:29 PM IST
Quick Heal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 323.00 | 325.70 | 318.90 | 319.75 | 319.75 | -0.96% | 75,428 |
| Oct 29, 2025 | 318.95 | 323.70 | 317.05 | 322.85 | 322.85 | 1.59% | 98,738 |
| Oct 28, 2025 | 325.00 | 327.20 | 317.05 | 317.80 | 317.80 | -2.11% | 86,653 |
| Oct 27, 2025 | 328.90 | 328.90 | 322.50 | 324.65 | 324.65 | 0.05% | 87,566 |
| Oct 24, 2025 | 324.50 | 331.00 | 322.10 | 324.50 | 324.50 | -0.28% | 225,892 |
| Oct 23, 2025 | 331.50 | 336.35 | 322.25 | 325.40 | 325.40 | -1.51% | 234,050 |
| Oct 21, 2025 | 329.45 | 332.85 | 326.30 | 330.40 | 330.40 | 0.67% | 62,774 |
| Oct 20, 2025 | 335.45 | 335.45 | 323.10 | 328.20 | 328.20 | -1.81% | 252,990 |
| Oct 17, 2025 | 345.00 | 345.45 | 328.40 | 334.25 | 334.25 | -3.83% | 624,085 |
| Oct 16, 2025 | 356.85 | 371.40 | 344.10 | 347.55 | 347.55 | 1.80% | 6,120,614 |
| Oct 15, 2025 | 320.00 | 352.00 | 314.40 | 341.40 | 341.40 | 10.75% | 10,830,256 |
| Oct 14, 2025 | 316.00 | 318.00 | 306.05 | 308.25 | 308.25 | -1.36% | 89,297 |
| Oct 13, 2025 | 310.10 | 314.60 | 310.10 | 312.50 | 312.50 | -0.38% | 48,038 |
| Oct 10, 2025 | 306.60 | 323.00 | 305.55 | 313.70 | 313.70 | 2.63% | 228,965 |
| Oct 9, 2025 | 306.45 | 311.65 | 304.10 | 305.65 | 305.65 | 0.54% | 64,424 |
| Oct 8, 2025 | 311.70 | 313.85 | 302.10 | 304.00 | 304.00 | -2.14% | 68,534 |
| Oct 7, 2025 | 313.40 | 318.00 | 309.00 | 310.65 | 310.65 | -0.53% | 59,594 |
| Oct 6, 2025 | 310.85 | 317.05 | 306.90 | 312.30 | 312.30 | 1.20% | 108,563 |
| Oct 3, 2025 | 301.80 | 310.55 | 301.80 | 308.60 | 308.60 | 2.54% | 102,262 |
| Oct 1, 2025 | 302.00 | 306.35 | 297.75 | 300.95 | 300.95 | -0.15% | 91,345 |
| Sep 30, 2025 | 303.00 | 308.50 | 299.30 | 301.40 | 301.40 | 0.35% | 72,109 |
| Sep 29, 2025 | 297.00 | 308.30 | 297.00 | 300.35 | 300.35 | -1.48% | 89,174 |
| Sep 26, 2025 | 312.65 | 313.80 | 302.00 | 304.85 | 304.85 | -2.71% | 121,590 |
| Sep 25, 2025 | 321.00 | 325.25 | 312.00 | 313.35 | 313.35 | -2.70% | 98,766 |
| Sep 24, 2025 | 324.95 | 330.80 | 319.75 | 322.05 | 322.05 | -1.14% | 123,261 |
| Sep 23, 2025 | 329.10 | 330.60 | 324.20 | 325.75 | 325.75 | -0.72% | 102,203 |
| Sep 22, 2025 | 335.40 | 335.70 | 327.00 | 328.10 | 328.10 | -2.39% | 119,793 |
| Sep 19, 2025 | 326.90 | 349.75 | 326.00 | 336.15 | 336.15 | 2.99% | 982,179 |
| Sep 18, 2025 | 328.40 | 334.80 | 325.15 | 326.40 | 326.40 | 0.14% | 132,821 |
| Sep 17, 2025 | 328.00 | 331.20 | 324.25 | 325.95 | 325.95 | -0.06% | 123,174 |
| Sep 16, 2025 | 327.30 | 340.00 | 325.00 | 326.15 | 326.15 | 0.14% | 259,266 |
| Sep 15, 2025 | 328.10 | 333.85 | 322.55 | 325.70 | 325.70 | -0.76% | 171,628 |
| Sep 12, 2025 | 325.20 | 341.50 | 323.10 | 328.20 | 328.20 | 1.69% | 487,930 |
| 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 |