Quess Corp Limited - QUESS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	207	204.59	204.59	209.96	204.05	296,790
December 03, 2025	209.38	207.43	207.43	212	206.52	233,221
December 02, 2025	213.16	209.38	209.38	213.98	208.5	288,724
December 01, 2025	215.2	213.16	213.16	216.59	212.54	406,488
November 28, 2025	214.28	215.2	215.2	216.42	211.64	220,549
November 27, 2025	215	212.61	212.61	217	212.61	276,260
November 26, 2025	218	214.89	214.89	218	213.28	357,678
November 25, 2025	212	218.55	218.55	221.5	209.77	638,703
November 24, 2025	209.84	210.37	210.37	222.32	208.13	2.6M
November 21, 2025	215.79	209.85	209.85	217.52	208.35	417,292
November 19, 2025	212	223	223	226.42	207.66	2.65M
November 18, 2025	217.64	210.74	210.74	219.8	210	298,823
November 17, 2025	212.15	217.64	217.64	218.36	209.96	557,587
November 14, 2025	213.69	211.84	211.84	214.74	210.5	286,360
November 13, 2025	220.31	214.84	214.84	221	214.21	389,825
November 12, 2025	218.49	219.4	219.4	221	216.01	247,391
November 11, 2025	224.3	218.49	218.49	226.46	218	292,571
November 10, 2025	226.54	223.9	223.9	229.1	222.57	148,569
November 07, 2025	223	226.54	226.54	227.69	220.51	235,864
November 06, 2025	230	223.11	223.11	232	222.15	319,650
November 04, 2025	236.5	229.86	229.86	236.5	228.75	332,369
November 03, 2025	240.09	235.42	235.42	241.67	235	204,880
October 31, 2025	246.5	239.75	239.75	247.25	239	407,768
October 30, 2025	254	246.05	246.05	254.9	240	2.29M
October 29, 2025	247.4	251.3	251.3	253.3	245	457,940
October 28, 2025	245	246.25	246.25	260.25	244.2	2.47M
October 27, 2025	235.5	243.25	243.25	244.85	235.15	786,997
October 24, 2025	235.2	234.1	234.1	238.3	231.85	1.78M
October 23, 2025	240.6	235	235	241.3	234.25	265,874
October 21, 2025	241.95	238.75	238.75	241.95	232	52,873
October 20, 2025	234.1	237.75	237.75	238.45	231.95	115,485
October 17, 2025	240	234.1	234.1	240	232.75	125,122
October 16, 2025	239.45	238.35	238.35	241.45	237.3	91,516
October 15, 2025	235.5	238.3	238.3	239.9	233.2	250,800
October 14, 2025	239.55	234.15	234.15	240.4	233.1	148,309
October 13, 2025	245.25	238.5	238.5	247.95	237.6	306,287
October 10, 2025	238	245.25	245.25	246.1	237.35	213,475
October 09, 2025	240	238	238	242	234	423,887
October 08, 2025	251	239.7	239.7	251	238.5	346,855
October 07, 2025	252.8	248.5	248.5	254.6	246.75	344,223
October 06, 2025	257	252.1	252.1	260.15	250.25	297,170
October 03, 2025	255.15	257.15	257.15	258.1	252.15	178,388
October 01, 2025	256	255.1	255.1	259.45	251.85	187,807
September 30, 2025	258.6	254.6	254.6	258.6	251.15	158,392
September 29, 2025	254.8	259	259	266	250.7	703,601
September 26, 2025	254.3	252.8	252.8	256.25	249.5	388,945
September 25, 2025	257	255.5	255.5	259.85	254.9	145,056
September 24, 2025	261.6	257.7	257.7	264	257	186,485
September 23, 2025	265.7	261.6	261.6	265.7	260.6	183,975
September 22, 2025	266.55	263.05	263.05	269.15	261.9	346,778
September 19, 2025	273.75	267.4	267.4	275	262.95	630,975
September 18, 2025	276.9	272.6	272.6	277.55	272	161,981
September 17, 2025	267.4	275.55	275.55	276.95	264.65	1.1M
September 16, 2025	265.85	265.75	265.75	268.25	263.9	556,684
September 15, 2025	264.05	265.4	265.4	267	263.05	107,262
September 12, 2025	265	264.35	264.35	267.2	263.6	130,738
September 11, 2025	265	264.95	264.95	267.4	263.2	325,490
September 10, 2025	265	264.85	264.85	270	263	640,768
September 09, 2025	263.45	264.9	264.9	268.15	263.45	128,846
September 08, 2025	265	262.2	262.2	269.55	260.4	339,041

Quess Corp Limited (QUESS.NS) NSE