Quick Heal Technologies Limited (NSE:QUICKHEAL)
India · Delayed Price · Currency is INR 156.00
+0.18 (0.12%)
Aug 5, 2026, 3:30 PM IST
Quick Heal Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 159.50 | 159.50 | 152.00 | 154.70 | 154.70 | -0.72% | 40,351 |
| Aug 4, 2026 | 160.00 | 164.75 | 155.00 | 155.82 | 155.82 | -2.18% | 35,328 |
| Aug 3, 2026 | 153.00 | 160.00 | 153.00 | 159.30 | 159.30 | 4.20% | 93,220 |
| Jul 31, 2026 | 153.58 | 155.70 | 151.00 | 152.88 | 152.88 | -3.75% | 64,445 |
| Jul 30, 2026 | 160.00 | 161.30 | 152.00 | 158.83 | 158.83 | -0.73% | 46,304 |
| Jul 29, 2026 | 157.00 | 160.80 | 154.01 | 160.00 | 160.00 | 2.09% | 108,426 |
| Jul 28, 2026 | 155.72 | 161.35 | 154.50 | 156.73 | 156.73 | 0.65% | 64,665 |
| Jul 27, 2026 | 153.00 | 160.00 | 153.00 | 155.72 | 155.72 | 1.96% | 40,517 |
| Jul 24, 2026 | 153.00 | 153.00 | 149.10 | 152.72 | 152.72 | -0.37% | 35,359 |
| Jul 23, 2026 | 156.31 | 157.99 | 151.70 | 153.28 | 153.28 | -1.94% | 47,377 |
| Jul 22, 2026 | 157.94 | 158.47 | 155.40 | 156.31 | 156.31 | -1.09% | 29,364 |
| Jul 21, 2026 | 158.02 | 160.85 | 154.80 | 158.03 | 158.03 | -1.86% | 69,662 |
| Jul 20, 2026 | 164.79 | 164.79 | 157.60 | 161.03 | 161.03 | -1.13% | 39,768 |
| Jul 17, 2026 | 162.10 | 166.50 | 162.10 | 162.87 | 162.87 | -1.53% | 40,793 |
| Jul 16, 2026 | 167.00 | 167.00 | 163.10 | 165.40 | 165.40 | 0.85% | 38,136 |
| Jul 15, 2026 | 168.35 | 169.00 | 162.00 | 164.01 | 164.01 | -2.58% | 65,947 |
| Jul 14, 2026 | 167.99 | 169.90 | 165.55 | 168.35 | 168.35 | 0.18% | 43,807 |
| Jul 13, 2026 | 164.80 | 170.00 | 164.35 | 168.04 | 168.04 | 0.15% | 113,558 |
| Jul 10, 2026 | 165.21 | 170.50 | 160.00 | 167.79 | 167.79 | 1.21% | 58,696 |
| Jul 9, 2026 | 165.01 | 169.80 | 164.80 | 165.79 | 165.79 | 0.42% | 37,435 |
| Jul 8, 2026 | 170.00 | 172.00 | 163.00 | 165.09 | 165.09 | -2.69% | 49,033 |
| Jul 7, 2026 | 171.00 | 173.34 | 168.15 | 169.66 | 169.66 | -1.43% | 30,109 |
| Jul 6, 2026 | 170.56 | 173.00 | 169.06 | 172.12 | 172.12 | 0.61% | 28,018 |
| Jul 3, 2026 | 173.70 | 174.00 | 170.55 | 171.07 | 171.07 | -0.66% | 51,340 |
| Jul 2, 2026 | 169.00 | 173.97 | 169.00 | 172.20 | 172.20 | -0.38% | 45,167 |
| Jul 1, 2026 | 173.47 | 174.99 | 170.75 | 172.86 | 172.86 | 1.24% | 39,795 |
| Jun 30, 2026 | 176.88 | 177.20 | 169.90 | 170.75 | 170.75 | -2.04% | 49,832 |
| Jun 29, 2026 | 176.69 | 179.45 | 172.80 | 174.31 | 174.31 | -1.35% | 40,827 |
| Jun 25, 2026 | 178.84 | 179.50 | 175.01 | 176.69 | 176.69 | 0.26% | 59,981 |
| Jun 24, 2026 | 179.90 | 179.90 | 175.40 | 176.23 | 176.23 | -0.18% | 52,703 |
| Jun 23, 2026 | 179.06 | 180.80 | 175.00 | 176.55 | 176.55 | -1.40% | 67,082 |
| Jun 22, 2026 | 177.78 | 181.40 | 176.00 | 179.06 | 179.06 | 0.20% | 60,879 |
| Jun 19, 2026 | 181.30 | 181.30 | 175.00 | 178.70 | 178.70 | -1.97% | 75,126 |
| Jun 18, 2026 | 175.00 | 182.30 | 174.00 | 182.30 | 182.30 | 5.00% | 134,280 |
| Jun 17, 2026 | 172.99 | 175.50 | 171.30 | 173.62 | 173.62 | -0.34% | 57,054 |
| Jun 16, 2026 | 176.00 | 176.00 | 165.87 | 174.22 | 174.22 | -0.22% | 104,507 |
| Jun 15, 2026 | 172.00 | 176.00 | 172.00 | 174.60 | 174.60 | 2.33% | 71,647 |
| Jun 12, 2026 | 167.89 | 172.00 | 163.00 | 170.62 | 170.62 | 2.31% | 68,325 |
| Jun 11, 2026 | 175.60 | 175.60 | 165.15 | 166.77 | 166.77 | -3.62% | 47,739 |
| Jun 10, 2026 | 172.01 | 179.00 | 172.00 | 173.04 | 173.04 | -0.53% | 53,128 |
| Jun 9, 2026 | 172.60 | 179.20 | 169.00 | 173.96 | 173.96 | -0.36% | 121,349 |
| Jun 8, 2026 | 179.00 | 180.00 | 171.65 | 174.58 | 174.58 | -3.02% | 51,117 |
| Jun 5, 2026 | 181.99 | 184.44 | 177.00 | 180.01 | 180.01 | -0.89% | 104,445 |
| Jun 4, 2026 | 181.00 | 184.50 | 174.00 | 181.62 | 181.62 | -0.05% | 106,108 |
| Jun 3, 2026 | 190.51 | 191.94 | 178.00 | 181.71 | 181.71 | -5.31% | 710,016 |
| Jun 2, 2026 | 175.30 | 196.50 | 174.04 | 191.91 | 191.91 | 9.90% | 6,682,801 |
| Jun 1, 2026 | 186.90 | 190.50 | 173.10 | 174.62 | 174.62 | -6.13% | 791,638 |
| May 29, 2026 | 191.48 | 194.44 | 184.09 | 186.02 | 186.02 | -2.66% | 467,181 |
| May 27, 2026 | 193.89 | 194.47 | 190.50 | 191.11 | 191.11 | -1.24% | 349,251 |
| May 26, 2026 | 196.15 | 198.69 | 192.21 | 193.51 | 193.51 | -0.87% | 622,818 |