Skip to main content
logo
Quick Heal Technologies Limited (NSE:QUICKHEAL)
India flag India · Delayed Price · Currency is INR
186.02
-5.09 (-2.66%)
May 29, 2026, 3:30 PM IST

Quick Heal Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026191.48194.44184.09186.02186.02-2.66%467,181
May 27, 2026193.89194.47190.50191.11191.11-1.24%349,251
May 26, 2026196.15198.69192.21193.51193.51-0.87%622,818
May 25, 2026200.00205.86193.52195.20195.20-1.28%1,543,181
May 22, 2026200.50202.90195.89197.73197.73-7.06%1,590,306
May 21, 2026214.20216.45209.00212.74212.740.35%810,517
May 20, 2026204.81213.00203.03211.99211.993.27%1,162,781
May 19, 2026203.70221.50202.76205.27205.271.40%2,285,362
May 18, 2026204.00206.99196.03202.43202.43-2.92%731,359
May 15, 2026213.72214.93204.69208.51208.51-2.84%699,123
May 14, 2026222.00222.00209.50214.61214.61-0.39%1,373,164
May 13, 2026211.00221.74202.10215.44215.443.85%4,102,121
May 12, 2026223.04223.04205.00207.45207.45-3.17%10,941,850
May 11, 2026230.95243.25209.00214.24214.24-0.13%43,004,210
May 8, 2026179.69215.25179.69214.51214.5119.58%9,152,347
May 7, 2026169.06185.49169.00179.38179.386.95%1,016,190
May 6, 2026165.70172.00163.52167.72167.722.55%209,581
May 5, 2026164.88167.99162.42163.55163.55-0.81%68,076
May 4, 2026166.58169.04164.00164.88164.88-1.02%114,140
Apr 30, 2026164.95168.00161.34166.58166.580.55%133,771
Apr 29, 2026167.20172.92164.10165.67165.67-1.16%152,782
Apr 28, 2026169.65170.39166.86167.62167.62-0.21%149,510
Apr 27, 2026165.00169.60164.51167.97167.973.25%157,415
Apr 24, 2026169.00170.00161.30162.68162.68-3.49%150,775
Apr 23, 2026172.16172.25167.50168.56168.56-2.09%112,407
Apr 22, 2026170.40174.00169.18172.16172.161.18%185,513
Apr 21, 2026170.60174.00169.01170.15170.15-0.17%127,159
Apr 20, 2026174.38174.38168.16170.44170.44-0.79%140,964
Apr 17, 2026173.55174.80169.97171.80171.800.47%168,103
Apr 16, 2026170.00175.00167.61170.99170.991.16%258,393
Apr 15, 2026166.50171.00166.50169.03169.033.52%203,941
Apr 13, 2026162.11165.50156.72163.28163.28-1.67%220,184
Apr 10, 2026159.45169.00158.70166.06166.065.15%279,518
Apr 9, 2026160.40163.00154.60157.92157.92-0.55%192,848
Apr 8, 2026153.00160.00151.20158.79158.797.89%243,685
Apr 7, 2026144.99147.95142.54147.18147.182.89%169,502
Apr 6, 2026142.34144.55139.21143.04143.040.99%157,281
Apr 2, 2026137.61142.50135.00141.64141.64-1.37%256,656
Apr 1, 2026129.99145.45128.07143.61143.6114.40%529,790
Mar 30, 2026132.52132.52125.00125.53125.53-5.31%307,542
Mar 27, 2026139.52140.99131.50132.57132.57-6.38%301,563
Mar 25, 2026144.00146.95141.00141.60141.60-0.05%217,333
Mar 24, 2026139.00143.50136.70141.67141.674.19%206,348
Mar 23, 2026143.89143.89135.00135.97135.97-6.07%191,274
Mar 20, 2026144.04152.66143.02144.76144.760.50%236,516
Mar 19, 2026146.58149.80143.16144.04144.04-4.77%143,302
Mar 18, 2026141.09154.58141.09151.25151.257.33%481,430
Mar 17, 2026142.24144.75139.90140.92140.92-0.92%198,759
Mar 16, 2026145.01146.48138.60142.23142.23-1.88%150,601
Mar 13, 2026155.49155.49144.00144.95144.95-6.37%208,960