Quess Corp Limited (QUESS.NS) NSE

262.05

+9.25(+3.66%)

Updated at September 29 02:41PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 08, 2025272.5267.2267.2275.6266.05403,552
August 07, 2025280.05276.7270.7283.4272.6229,421
August 06, 2025285.8281.45275.35288.3277.5167,233
August 05, 2025288.6284.55284.55293.8283.8218,000
August 04, 2025292.05290.1290.1293.9285.9146,752
August 01, 2025294.95290.6290.6298.5288.5120,011
July 31, 2025296294.6294.6301.2291177,213
July 30, 2025301.75297.8297.8310.45296.6190,652
July 29, 2025297299.35299.35304.6294507,896
July 28, 2025302.1293.9293.9305.2292.7384,140
July 25, 2025309.4302.2302.2309.65300169,127
July 24, 2025307309.4309.4311.8305.8162,430
July 23, 2025313.95309.85309.85314.95309155,998
July 22, 2025312313.15313.15317.05309.25349,127
July 21, 2025312.95310310317308297,282
July 18, 2025318312.9312.9319.9311.05155,001
July 17, 2025312.25318.1318.1320.9311439,487
July 16, 2025308.35312.25312.25313.5305.6170,139
July 15, 2025306307.45307.45311.8303.5224,641
July 14, 2025310.7305.25305.25312303.15404,659
July 11, 2025313310.7310.7313305215,793
July 10, 2025308.6305.45305.45308.6303.6180,667
July 09, 2025305.7307.7307.7312.9301.1161,328
July 08, 2025304.05304.7304.7306.85301204,933
July 07, 2025308.9305.45305.45311.65302.7148,073
July 04, 2025315.65310310316.9309.1167,960
July 03, 2025311.8314.2314.2315.5307.2287,567
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved