Quess Corp Limited (QUESS.NS) NSE

217.36

+4.39(+2.06%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025215.1217.36217.36220213.45530,010
December 23, 2025211212.97212.97214.58208.52466,893
December 22, 2025208.75212.25212.25213.79208.02457,745
December 19, 2025205209.01209.01211.2204.54462,816
December 18, 2025204.02205.71205.71207.39200.37232,695
December 17, 2025210205.02205.02210203.51280,214
December 16, 2025211209.62209.62213.11209219,378
December 15, 2025208.5210.78210.78211.54206.11337,981
December 12, 2025208.34209.51209.51212.11205.61189,774
December 11, 2025208.6208.22208.22209.9204.55285,678
December 10, 2025207.98208.34208.34209.8206.05186,061
December 09, 2025201.65207.89207.89209198.1492,142
December 08, 2025201.83204.7204.7206.05197.33471,986
December 05, 2025204.69201.83201.83209.9199.42473,971
December 04, 2025207204.59204.59209.96204.05296,790
December 03, 2025209.38207.43207.43212206.52233,221
December 02, 2025213.16209.38209.38213.98208.5288,724
December 01, 2025215.2213.16213.16216.59212.54406,488
November 28, 2025214.28215.2215.2216.42211.64220,549
November 27, 2025215212.61212.61217212.61276,260
November 26, 2025218214.89214.89218213.28357,678
November 25, 2025212218.55218.55221.5209.77638,703
November 24, 2025209.84210.37210.37222.32208.132.6M
November 21, 2025215.79209.85209.85217.52208.35417,292
November 19, 2025212223223226.42207.662.65M
November 18, 2025217.64210.74210.74219.8210298,823
November 17, 2025212.15217.64217.64218.36209.96557,587
November 14, 2025213.69211.84211.84214.74210.5286,360
November 13, 2025220.31214.84214.84221214.21389,825
November 12, 2025218.49219.4219.4221216.01247,391
November 11, 2025224.3218.49218.49226.46218292,571
November 10, 2025226.54223.9223.9229.1222.57148,569
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved