Quick Heal Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	150.00	151.90	148.00	149.50	149.50	-0.11%	33,598
Aug 12, 2026	153.90	153.90	148.00	149.66	149.66	-1.12%	28,148
Aug 11, 2026	150.89	151.99	150.00	151.36	151.36	0.13%	32,543
Aug 10, 2026	157.49	157.49	148.10	151.17	151.17	-2.48%	76,177
Aug 7, 2026	152.65	157.00	152.65	155.02	155.02	-0.40%	23,125
Aug 6, 2026	156.60	158.00	154.00	155.65	155.65	0.61%	33,489
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