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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	211.83	212.84	212.84	214.2	209.88	194,535
January 12, 2026	213.14	211.83	211.83	214.4	207.81	165,626
January 09, 2026	218.25	213.14	213.14	219	212	244,420
January 08, 2026	221.3	218.09	218.09	222	217.2	321,819
January 07, 2026	216.9	221.04	221.04	222.6	216	597,245
January 06, 2026	212.89	218.69	218.69	219.5	211.03	549,112
January 05, 2026	216.03	213.03	213.03	216.74	210.1	281,746
January 02, 2026	208	215.04	215.04	216	204.94	470,872
January 01, 2026	208.58	208.33	208.33	208.88	206.01	105,611
December 31, 2025	210.85	205.59	205.59	210.85	205	291,958
December 30, 2025	210.39	210.29	210.29	213.79	208.12	112,372
December 29, 2025	212.32	210.39	210.39	214	209.32	102,684
December 26, 2025	217.1	212.32	212.32	217.35	212	140,718
December 24, 2025	215.1	217.36	217.36	220	213.45	530,010
December 23, 2025	211	212.97	212.97	214.58	208.52	466,893
December 22, 2025	208.75	212.25	212.25	213.79	208.02	457,745
December 19, 2025	205	209.01	209.01	211.2	204.54	462,816
December 18, 2025	204.02	205.71	205.71	207.39	200.37	232,695
December 17, 2025	210	205.02	205.02	210	203.51	280,214
December 16, 2025	211	209.62	209.62	213.11	209	219,378
December 15, 2025	208.5	210.78	210.78	211.54	206.11	337,981
December 12, 2025	208.34	209.51	209.51	212.11	205.61	189,774
December 11, 2025	208.6	208.22	208.22	209.9	204.55	285,678
December 10, 2025	207.98	208.34	208.34	209.8	206.05	186,061
December 09, 2025	201.65	207.89	207.89	209	198.1	492,142
December 08, 2025	201.83	204.7	204.7	206.05	197.33	471,986
December 05, 2025	204.69	201.83	201.83	209.9	199.42	473,971
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

Quess Corp Limited (QUESS.NS) NSE