Quick Heal Technologies Limited (NSE:QUICKHEAL)
India · Delayed Price · Currency is INR 157.33
-1.48 (-0.93%)
Sep 16, 2026, 3:30 PM IST
Quick Heal Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 161.00 | 164.80 | 151.18 | 157.30 | - | -0.95% | 346,013 |
| 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 |
| 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 |