Quick Heal Technologies Limited (NSE:QUICKHEAL)
India · Delayed Price · Currency is INR 178.99
-3.31 (-1.82%)
Jun 19, 2026, 3:29 PM IST
Quick Heal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 200.00 | 205.86 | 193.52 | 195.20 | 195.20 | -1.28% | 1,543,181 |
| May 22, 2026 | 200.50 | 202.90 | 195.89 | 197.73 | 197.73 | -7.06% | 1,590,306 |
| May 21, 2026 | 214.20 | 216.45 | 209.00 | 212.74 | 212.74 | 0.35% | 810,517 |
| May 20, 2026 | 204.81 | 213.00 | 203.03 | 211.99 | 211.99 | 3.27% | 1,162,781 |
| May 19, 2026 | 203.70 | 221.50 | 202.76 | 205.27 | 205.27 | 1.40% | 2,285,362 |
| May 18, 2026 | 204.00 | 206.99 | 196.03 | 202.43 | 202.43 | -2.92% | 731,359 |
| May 15, 2026 | 213.72 | 214.93 | 204.69 | 208.51 | 208.51 | -2.84% | 699,123 |
| May 14, 2026 | 222.00 | 222.00 | 209.50 | 214.61 | 214.61 | -0.39% | 1,373,164 |
| May 13, 2026 | 211.00 | 221.74 | 202.10 | 215.44 | 215.44 | 3.85% | 4,102,121 |
| May 12, 2026 | 223.04 | 223.04 | 205.00 | 207.45 | 207.45 | -3.17% | 10,941,850 |
| May 11, 2026 | 230.95 | 243.25 | 209.00 | 214.24 | 214.24 | -0.13% | 43,004,210 |
| May 8, 2026 | 179.69 | 215.25 | 179.69 | 214.51 | 214.51 | 19.58% | 9,152,347 |
| May 7, 2026 | 169.06 | 185.49 | 169.00 | 179.38 | 179.38 | 6.95% | 1,016,190 |
| May 6, 2026 | 165.70 | 172.00 | 163.52 | 167.72 | 167.72 | 2.55% | 209,581 |
| May 5, 2026 | 164.88 | 167.99 | 162.42 | 163.55 | 163.55 | -0.81% | 68,076 |
| May 4, 2026 | 166.58 | 169.04 | 164.00 | 164.88 | 164.88 | -1.02% | 114,140 |
| Apr 30, 2026 | 164.95 | 168.00 | 161.34 | 166.58 | 166.58 | 0.55% | 133,771 |
| Apr 29, 2026 | 167.20 | 172.92 | 164.10 | 165.67 | 165.67 | -1.16% | 152,782 |
| Apr 28, 2026 | 169.65 | 170.39 | 166.86 | 167.62 | 167.62 | -0.21% | 149,510 |
| Apr 27, 2026 | 165.00 | 169.60 | 164.51 | 167.97 | 167.97 | 3.25% | 157,415 |
| Apr 24, 2026 | 169.00 | 170.00 | 161.30 | 162.68 | 162.68 | -3.49% | 150,775 |
| Apr 23, 2026 | 172.16 | 172.25 | 167.50 | 168.56 | 168.56 | -2.09% | 112,407 |
| Apr 22, 2026 | 170.40 | 174.00 | 169.18 | 172.16 | 172.16 | 1.18% | 185,513 |
| Apr 21, 2026 | 170.60 | 174.00 | 169.01 | 170.15 | 170.15 | -0.17% | 127,159 |
| Apr 20, 2026 | 174.38 | 174.38 | 168.16 | 170.44 | 170.44 | -0.79% | 140,964 |
| Apr 17, 2026 | 173.55 | 174.80 | 169.97 | 171.80 | 171.80 | 0.47% | 168,103 |
| Apr 16, 2026 | 170.00 | 175.00 | 167.61 | 170.99 | 170.99 | 1.16% | 258,393 |
| Apr 15, 2026 | 166.50 | 171.00 | 166.50 | 169.03 | 169.03 | 3.52% | 203,941 |
| Apr 13, 2026 | 162.11 | 165.50 | 156.72 | 163.28 | 163.28 | -1.67% | 220,184 |
| Apr 10, 2026 | 159.45 | 169.00 | 158.70 | 166.06 | 166.06 | 5.15% | 279,518 |
| Apr 9, 2026 | 160.40 | 163.00 | 154.60 | 157.92 | 157.92 | -0.55% | 192,848 |
| Apr 8, 2026 | 153.00 | 160.00 | 151.20 | 158.79 | 158.79 | 7.89% | 243,685 |