Quick Heal Technologies Limited (QUICKHEAL.NS) NSE

298.75

+2.8(+0.95%)

Updated at September 08 01:31PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025300295.95295.95302.9294.1574,464
September 04, 2025307.3300300308.6298.271,518
September 03, 2025310305.2305.2314300.75251,681
September 02, 2025292.8302.9302.9307291.75248,541
September 01, 2025290291.9291.9296.2287.0596,396
August 29, 2025293.1289.2289.2299.95285.2122,728
August 28, 2025300.05293.05293.05300.05290.550,779
August 26, 2025306.65300.75300.75308.230063,728
August 25, 2025305306.65306.65316.05301.25142,420
August 22, 2025307.2301.95301.95310.05301126,461
August 21, 2025300.8308.2308.2318.5300.5255,111
August 20, 2025301.05299.75299.75303.85294.1153,840
August 19, 2025287.3299.4299.4303.2286.15170,382
August 18, 2025284.15284.75284.75288.5283.1105,404
August 14, 2025288281.2281.2289.9279.951,558
August 13, 2025284.2287287289.35284.267,235
August 12, 2025288.4284.1284.1292.5282.576,781
August 11, 2025290287287291.05280.55112,590
August 08, 2025294.7285.1285.1298282.6221,841
August 07, 2025299.9296.6296.6304.4293.05137,351
August 06, 2025315.3302.05302.05318.45298.1164,799
August 05, 2025319.95314.7314.7323.2311.396,438
August 04, 2025313.65318.65318.65320.55310.05177,950
August 01, 2025311.2311.15311.15326.6308.55275,944
July 31, 2025310310.45310.45315.4306.6126,956
July 30, 2025326317.2317.2328.05315.85155,716
July 29, 2025312.95323.75323.75325.95309.1192,829
July 28, 2025323312.85312.85324.2311.1175,583
July 25, 2025335.7322.1322.1335.7319.5176,104
July 24, 2025338332.55332.55348330.45270,054
July 23, 2025348.65336.25336.25351.45333.1438,642
July 22, 2025350.9349.2349.2360.05347300,693
July 21, 2025367.2349.95349.95368.15348.05525,806
July 18, 2025388.7373.55373.55390.45366.15279,615
July 17, 2025395.1388.45388.45396.95386.1143,591
July 16, 2025380.8393.9393.9399.4380.8364,476
July 15, 2025381379.6379.6388.75378145,422
July 14, 2025379.5379.7379.7383.45376.3157,465
July 11, 2025374.95379.8379.8394374.1531,015
July 10, 2025377.3376.15376.15384.8373.2427,401
July 09, 2025398.8388.6388.6398.95385.8226,318
July 08, 2025392.4394.35394.35398388.95247,061
July 07, 2025402389.75389.75406.8387321,059
July 04, 2025400.5403.8403.8416400.05588,141
July 03, 2025392.5401.1401.1416.7389.951.82M
July 02, 2025396.25389.85389.85401.45387.1715,490
July 01, 2025371.95398.6398.6412370.655.54M
June 30, 2025355370.45370.45377.9354.9699,055
June 27, 2025357.7353.05353.05359.1352151,950
June 26, 2025360.5354.2354.2363.8351.1148,359
June 25, 2025358.9356.75356.75364.05355.25195,341
June 24, 2025375357.75357.75377.35356394,796
June 23, 2025356.45361.15361.15366.6354.35373,024
June 20, 2025355.7356.3356.3359.55351.5159,087
June 19, 2025357355.7355.7378.3351739,392
June 18, 2025355355.4355.4360.35348.8184,425
June 17, 2025369356.1356.1373.45354254,110
June 16, 2025346.7367.85367.85375.35330729,956
June 13, 2025344.2345.1345.1348339.7229,060
June 12, 2025363352.55352.55365.7348.75169,108
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved