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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	205.67	202.3	202.3	207.51	200.91	666,406
February 19, 2026	208.01	205.67	205.67	209.89	204.4	126,241
February 18, 2026	209	208.01	208.01	210	205.86	78,374
February 17, 2026	207.99	206.72	206.72	207.99	205.06	74,798
February 16, 2026	206.14	207.05	207.05	208.5	202.22	113,559
February 13, 2026	205.95	205.12	205.12	207.11	200.41	182,163
February 12, 2026	212	206.42	206.42	212	205.24	110,946
February 11, 2026	218.17	210.15	210.15	218.17	208.89	154,470
February 10, 2026	211.08	217.09	217.09	220.6	210.31	426,408
February 09, 2026	209.85	211.08	211.08	213.54	208.02	306,415
February 06, 2026	211.82	209.84	209.84	213.56	208	207,791
February 05, 2026	218	219.05	219.05	220	215.26	310,310
February 04, 2026	211.44	217.01	217.01	218	207.99	247,343
February 03, 2026	214.9	211.44	211.44	214.99	208.99	180,742
February 02, 2026	207.9	209.01	209.01	210.2	202.52	279,143
February 01, 2026	210	210.01	210.01	214.7	206.13	249,445
January 30, 2026	206.27	208.03	208.03	210.59	201.9	323,428
January 29, 2026	202	205.12	205.12	213.48	198	726,728
January 28, 2026	196	202.24	202.24	202.6	194.01	241,412
January 27, 2026	198.6	194.26	194.26	199.1	191	203,515
January 23, 2026	200.59	195.67	195.67	204	193.67	395,852
January 22, 2026	197.03	200.48	200.48	202.14	197.03	136,981
January 21, 2026	198.78	196.66	196.66	204.27	195.12	186,677
January 20, 2026	205.23	198.78	198.78	206.5	197.6	199,515
January 19, 2026	205.01	205.23	205.23	206.45	203.02	141,453
January 16, 2026	211.2	206	206	211.39	205.1	270,843
January 14, 2026	213.99	211.39	211.39	215	210.3	163,655
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

Quess Corp Limited (QUESS.NS) NSE