Quick Heal Technologies Limited - QUICKHEAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	290.25	292.35	292.35	296.9	286.75	126,455
December 03, 2025	304.4	290.1	290.1	304.7	289.1	118,900
December 02, 2025	306.55	302.05	302.05	306.55	300.9	48,741
December 01, 2025	310.5	307.85	307.85	320.75	306.1	198,525
November 28, 2025	304.5	307.45	307.45	309.4	297.9	104,841
November 27, 2025	302.15	301.5	301.5	306.2	299.5	43,059
November 26, 2025	303.95	303.15	303.15	307	298.6	57,060
November 25, 2025	297.5	297.45	297.45	300.8	295.55	67,174
November 24, 2025	304.55	299.7	299.7	305.9	298	79,299
November 21, 2025	312.75	306	306	313	305.1	59,886
November 19, 2025	313.75	314.55	314.55	321	310.6	114,661
November 18, 2025	314.9	311	311	315.25	309.8	75,585
November 17, 2025	317.95	313.6	313.6	321.4	312.4	89,459
November 14, 2025	323	317.95	317.95	326.25	317.1	93,117
November 13, 2025	318.2	326.5	326.5	337	318.2	464,955
November 12, 2025	314	318.2	318.2	326.6	312.95	259,644
November 11, 2025	314	313.7	313.7	315.3	308.3	71,836
November 10, 2025	316	312.9	312.9	316.15	312.5	50,602
November 07, 2025	309	313.85	313.85	316.15	305.2	83,032
November 06, 2025	319	311.05	311.05	320.65	309.4	99,715
November 04, 2025	325.3	318.45	318.45	326.85	317.15	130,749
November 03, 2025	318.5	325.3	325.3	328	316.4	198,456
October 31, 2025	320	317.5	317.5	322.25	315.95	78,180
October 30, 2025	323	319.75	319.75	325.7	318.9	75,428
October 29, 2025	318.95	322.85	322.85	323.7	317.05	98,738
October 28, 2025	325	317.8	317.8	327.2	317.05	86,653
October 27, 2025	328.9	324.65	324.65	328.9	322.5	87,566
October 24, 2025	324.5	324.5	324.5	331	322.1	225,892
October 23, 2025	331.5	325.4	325.4	336.35	322.25	234,050
October 21, 2025	329.45	330.4	330.4	332.85	326.3	62,774
October 20, 2025	335.45	328.2	328.2	335.45	323.1	252,990
October 17, 2025	345	334.25	334.25	345.45	328.4	622,895
October 16, 2025	356.85	347.55	347.55	371.4	344.1	6.12M
October 15, 2025	320	341.4	341.4	352	314.4	10.83M
October 14, 2025	316	308.25	308.25	318	306.05	89,297
October 13, 2025	310.1	312.5	312.5	314.6	310.1	48,038
October 10, 2025	306.6	313.7	313.7	323	305.55	228,965
October 09, 2025	306.45	305.65	305.65	311.65	304.1	64,424
October 08, 2025	311.7	304	304	313.85	302.1	68,534
October 07, 2025	313.4	310.65	310.65	318	309	59,594
October 06, 2025	310.85	312.3	312.3	317.05	306.9	108,563
October 03, 2025	301.8	308.6	308.6	310.55	301.8	102,262
October 01, 2025	302	300.95	300.95	306.35	297.75	91,345
September 30, 2025	303	301.4	301.4	308.5	299.3	72,109
September 29, 2025	297	300.35	300.35	308.3	297	89,174
September 26, 2025	312.65	304.85	304.85	313.8	302	121,590
September 25, 2025	321	313.35	313.35	325.25	312	98,766
September 24, 2025	324.95	322.05	322.05	330.8	319.75	123,261
September 23, 2025	329.1	325.75	325.75	330.6	324.2	102,203
September 22, 2025	335.4	328.1	328.1	335.7	327	119,793
September 19, 2025	326.9	336.15	336.15	349.75	326	981,669
September 18, 2025	328.4	326.4	326.4	334.8	325.15	132,821
September 17, 2025	328	325.95	325.95	331.2	324.25	123,174
September 16, 2025	327.3	326.15	326.15	340	325	259,266
September 15, 2025	328.1	325.7	325.7	333.85	322.55	171,628
September 12, 2025	325.2	328.2	328.2	341.5	323.1	487,748
September 11, 2025	339.95	322.75	322.75	340.5	321.3	390,565
September 10, 2025	335.8	338.9	338.9	351.7	330.9	1.41M
September 09, 2025	295	335.1	335.1	347.5	294.5	3.65M
September 08, 2025	300.45	292.8	292.8	305.4	291.5	114,395

Quick Heal Technologies Limited (QUICKHEAL.NS) NSE