Quess Corp Limited (QUESS.NS) NSE

226.54

+3.43(+1.54%)

Updated at November 07 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025223226.54226.54227.69220.51235,864
November 06, 2025230223.11223.11232222.15319,650
November 04, 2025236.5229.86229.86236.5228.75332,369
November 03, 2025240.09235.42235.42241.67235204,880
October 31, 2025246.5239.75239.75247.25239407,768
October 30, 2025254246.05246.05254.92402.29M
October 29, 2025247.4251.3251.3253.3245457,940
October 28, 2025245246.25246.25260.25244.22.47M
October 27, 2025235.5243.25243.25244.85235.15786,997
October 24, 2025235.2234.1234.1238.3231.851.78M
October 23, 2025240.6235235241.3234.25265,874
October 21, 2025241.95238.75238.75241.9523252,873
October 20, 2025234.1237.75237.75238.45231.95115,485
October 17, 2025240234.1234.1240232.75125,122
October 16, 2025239.45238.35238.35241.45237.391,516
October 15, 2025235.5238.3238.3239.9233.2250,800
October 14, 2025239.55234.15234.15240.4233.1148,309
October 13, 2025245.25238.5238.5247.95237.6306,287
October 10, 2025238245.25245.25246.1237.35213,475
October 09, 2025240238238242234423,887
October 08, 2025251239.7239.7251238.5346,855
October 07, 2025252.8248.5248.5254.6246.75344,223
October 06, 2025257252.1252.1260.15250.25297,170
October 03, 2025255.15257.15257.15258.1252.15178,388
October 01, 2025256255.1255.1259.45251.85187,807
September 30, 2025258.6254.6254.6258.6251.15158,392
September 29, 2025254.8259259266250.7703,601
September 26, 2025254.3252.8252.8256.25249.5388,945
September 25, 2025257255.5255.5259.85254.9145,056
September 24, 2025261.6257.7257.7264257186,485
September 23, 2025265.7261.6261.6265.7260.6183,975
September 22, 2025266.55263.05263.05269.15261.9346,778
September 19, 2025273.75267.4267.4275262.95630,975
September 18, 2025276.9272.6272.6277.55272161,981
September 17, 2025267.4275.55275.55276.95264.651.1M
September 16, 2025265.85265.75265.75268.25263.9556,684
September 15, 2025264.05265.4265.4267263.05107,262
September 12, 2025265264.35264.35267.2263.6130,738
September 11, 2025265264.95264.95267.4263.2325,490
September 10, 2025265264.85264.85270263640,768
September 09, 2025263.45264.9264.9268.15263.45128,846
September 08, 2025265262.2262.2269.55260.4339,041
September 05, 2025269.8264.85264.85270.2263.5681,257
September 04, 2025274.5269.6269.6274.5268193,911
September 03, 2025275270.05270.05275.4268.7332,396
September 02, 2025269.6273.1273.1276.3268.45172,301
September 01, 2025267.5269.6269.6271.9267.05109,148
August 29, 2025264.05268.05268.05268.9260128,460
August 28, 2025266.55265.25265.25269.95264106,801
August 26, 2025270.6266.55266.55274.8265.75127,863
August 25, 2025273.7271.85271.85275.95270.15134,032
August 22, 2025275272.4272.4277.5270205,000
August 21, 2025274271.6271.6276271124,826
August 20, 2025273.45270.4270.4273.45268.1138,978
August 19, 2025267.45270.75270.75271.1265.3168,362
August 18, 2025269.9266.65266.65272.6263.55278,481
August 14, 2025267.95265.95265.95270.9265.05258,672
August 13, 2025274.95267.95267.95274.95267.4231,863
August 12, 2025271.6275.4275.4279.45268.7218,241
August 11, 2025268269.2269.2272262.85580,795
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved