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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	269.8	264.85	264.85	270.2	263.5	681,257
September 04, 2025	274.5	269.6	269.6	274.5	268	193,911
September 03, 2025	275	270.05	270.05	275.4	268.7	332,396
September 02, 2025	269.6	273.1	273.1	276.3	268.45	172,301
September 01, 2025	267.5	269.6	269.6	271.9	267.05	109,148
August 29, 2025	264.05	268.05	268.05	268.9	260	128,460
August 28, 2025	266.55	265.25	265.25	269.95	264	106,801
August 26, 2025	270.6	266.55	266.55	274.8	265.75	127,863
August 25, 2025	273.7	271.85	271.85	275.95	270.15	134,032
August 22, 2025	275	272.4	272.4	277.5	270	205,000
August 21, 2025	274	271.6	271.6	276	271	124,826
August 20, 2025	273.45	270.4	270.4	273.45	268.1	138,978
August 19, 2025	267.45	270.75	270.75	271.1	265.3	168,362
August 18, 2025	269.9	266.65	266.65	272.6	263.55	278,481
August 14, 2025	267.95	265.95	265.95	270.9	265.05	258,672
August 13, 2025	274.95	267.95	267.95	274.95	267.4	231,863
August 12, 2025	271.6	275.4	275.4	279.45	268.7	218,241
August 11, 2025	268	269.2	269.2	272	262.85	580,795
August 08, 2025	272.5	267.2	267.2	275.6	266.05	403,552
August 07, 2025	280.05	276.7	270.7	283.4	272.6	229,421
August 06, 2025	285.8	281.45	275.35	288.3	277.5	167,233
August 05, 2025	288.6	284.55	284.55	293.8	283.8	218,000
August 04, 2025	292.05	290.1	290.1	293.9	285.9	146,752
August 01, 2025	294.95	290.6	290.6	298.5	288.5	120,011
July 31, 2025	296	294.6	294.6	301.2	291	177,213
July 30, 2025	301.75	297.8	297.8	310.45	296.6	190,652
July 29, 2025	297	299.35	299.35	304.6	294	507,896
July 28, 2025	302.1	293.9	293.9	305.2	292.7	384,140
July 25, 2025	309.4	302.2	302.2	309.65	300	169,127
July 24, 2025	307	309.4	309.4	311.8	305.8	162,430
July 23, 2025	313.95	309.85	309.85	314.95	309	155,998

Quess Corp Limited (QUESS.NS) NSE