Quick Heal Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	139.00	139.75	136.30	137.40	137.40	2.09%	97,148
Oct 26, 2026	136.00	139.31	133.90	134.59	134.59	-2.74%	109,930
Oct 23, 2026	141.99	146.99	136.00	138.38	138.38	-1.93%	146,727
Oct 22, 2026	144.99	146.08	139.26	141.10	141.10	-0.68%	189,339
Oct 21, 2026	153.41	154.87	141.10	142.06	142.06	-6.26%	182,329
Oct 19, 2026	149.55	156.00	147.38	151.55	151.55	1.93%	368,471
Oct 16, 2026	147.00	158.49	144.33	148.68	148.68	3.34%	961,054
Oct 15, 2026	153.35	155.00	142.30	143.88	143.88	-5.71%	395,411
Oct 14, 2026	136.05	157.70	136.05	152.60	152.60	12.21%	3,000,039
Oct 13, 2026	136.99	137.05	134.19	135.99	135.99	-0.39%	76,890
Oct 12, 2026	140.00	141.00	135.50	136.52	136.52	-0.89%	45,035
Oct 9, 2026	138.00	139.80	136.90	137.75	137.75	0.53%	66,134
Oct 8, 2026	140.97	142.18	136.30	137.03	137.03	-2.79%	74,138
Oct 7, 2026	141.12	145.85	139.14	140.97	140.97	0.39%	65,681
Oct 6, 2026	138.00	141.00	138.00	140.42	140.42	1.82%	61,739
Oct 5, 2026	140.00	141.18	137.21	137.91	137.91	-0.17%	67,554
Oct 1, 2026	144.50	148.00	137.08	138.15	138.15	-4.39%	155,260
Sep 30, 2026	146.00	149.79	143.35	144.49	144.49	-0.98%	78,444
Sep 29, 2026	143.82	148.29	141.70	145.92	145.92	1.76%	77,600
Sep 28, 2026	147.05	147.05	141.52	143.40	143.40	-2.48%	83,329
Sep 25, 2026	146.02	148.49	145.55	147.04	147.04	-0.58%	74,851
Sep 24, 2026	151.80	152.49	146.01	147.90	147.90	-2.42%	149,055
Sep 23, 2026	152.48	154.00	150.25	151.57	151.57	-0.49%	82,002
Sep 22, 2026	151.84	156.00	151.40	152.32	152.32	0.35%	114,004
Sep 21, 2026	152.95	156.38	150.72	151.79	151.79	-0.44%	109,269
Sep 18, 2026	153.98	158.89	151.20	152.46	152.46	0.06%	136,800
Sep 17, 2026	158.39	158.39	150.10	152.37	152.37	-3.15%	174,302
Sep 16, 2026	161.00	164.80	151.18	157.33	157.33	-0.93%	346,174
Sep 15, 2026	160.00	172.00	155.15	158.81	158.81	7.65%	2,076,441
Sep 11, 2026	147.10	150.00	145.01	147.52	147.52	0.03%	90,015
Sep 10, 2026	152.50	153.51	146.50	147.48	147.48	-3.20%	73,128
Sep 9, 2026	153.00	154.66	151.27	152.36	152.36	-0.70%	70,585
Sep 8, 2026	154.49	161.00	152.80	153.44	153.44	0.18%	147,505
Sep 7, 2026	147.10	164.43	147.00	153.16	153.16	8.67%	833,659
Sep 4, 2026	137.14	141.00	136.00	140.94	140.94	2.77%	56,701
Sep 3, 2026	136.25	140.20	135.00	137.14	137.14	-0.59%	38,972
Sep 2, 2026	138.66	138.66	136.05	137.96	137.96	0.53%	34,614
Sep 1, 2026	136.20	139.00	136.00	137.23	137.23	0.17%	37,343
Aug 31, 2026	141.90	141.90	135.20	137.00	137.00	-1.25%	42,510
Aug 28, 2026	136.77	139.41	135.50	138.73	138.73	1.19%	35,106
Aug 27, 2026	138.50	141.40	134.20	137.10	137.10	-2.18%	71,963
Aug 26, 2026	140.75	142.00	139.55	140.15	140.15	-0.41%	43,603
Aug 25, 2026	139.30	141.90	139.30	140.72	140.72	0.23%	36,163
Aug 24, 2026	143.95	143.95	139.05	140.40	140.40	-1.73%	57,377
Aug 21, 2026	142.50	143.99	141.00	142.87	142.87	0.88%	27,941
Aug 20, 2026	142.80	142.90	140.45	141.62	141.62	0.93%	46,798
Aug 19, 2026	144.49	144.49	139.00	140.31	140.31	-2.49%	72,246
Aug 18, 2026	151.30	151.30	143.00	143.89	143.89	-3.69%	91,964
Aug 17, 2026	149.09	151.35	147.50	149.41	149.41	0.21%	37,936
Aug 14, 2026	150.00	152.99	148.20	149.09	149.09	-0.27%	40,522