Quick Heal Technologies Limited (QUICKHEAL.NS) NSE

291.30

-1.05(-0.36%)

Updated at December 05 12:21PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025290.25292.35292.35296.9286.75126,455
December 03, 2025304.4290.1290.1304.7289.1118,900
December 02, 2025306.55302.05302.05306.55300.948,741
December 01, 2025310.5307.85307.85320.75306.1198,525
November 28, 2025304.5307.45307.45309.4297.9104,841
November 27, 2025302.15301.5301.5306.2299.543,059
November 26, 2025303.95303.15303.15307298.657,060
November 25, 2025297.5297.45297.45300.8295.5567,174
November 24, 2025304.55299.7299.7305.929879,299
November 21, 2025312.75306306313305.159,886
November 19, 2025313.75314.55314.55321310.6114,661
November 18, 2025314.9311311315.25309.875,585
November 17, 2025317.95313.6313.6321.4312.489,459
November 14, 2025323317.95317.95326.25317.193,117
November 13, 2025318.2326.5326.5337318.2464,955
November 12, 2025314318.2318.2326.6312.95259,644
November 11, 2025314313.7313.7315.3308.371,836
November 10, 2025316312.9312.9316.15312.550,602
November 07, 2025309313.85313.85316.15305.283,032
November 06, 2025319311.05311.05320.65309.499,715
November 04, 2025325.3318.45318.45326.85317.15130,749
November 03, 2025318.5325.3325.3328316.4198,456
October 31, 2025320317.5317.5322.25315.9578,180
October 30, 2025323319.75319.75325.7318.975,428
October 29, 2025318.95322.85322.85323.7317.0598,738
October 28, 2025325317.8317.8327.2317.0586,653
October 27, 2025328.9324.65324.65328.9322.587,566
October 24, 2025324.5324.5324.5331322.1225,892
October 23, 2025331.5325.4325.4336.35322.25234,050
October 21, 2025329.45330.4330.4332.85326.362,774
October 20, 2025335.45328.2328.2335.45323.1252,990
October 17, 2025345334.25334.25345.45328.4622,895
October 16, 2025356.85347.55347.55371.4344.16.12M
October 15, 2025320341.4341.4352314.410.83M
October 14, 2025316308.25308.25318306.0589,297
October 13, 2025310.1312.5312.5314.6310.148,038
October 10, 2025306.6313.7313.7323305.55228,965
October 09, 2025306.45305.65305.65311.65304.164,424
October 08, 2025311.7304304313.85302.168,534
October 07, 2025313.4310.65310.6531830959,594
October 06, 2025310.85312.3312.3317.05306.9108,563
October 03, 2025301.8308.6308.6310.55301.8102,262
October 01, 2025302300.95300.95306.35297.7591,345
September 30, 2025303301.4301.4308.5299.372,109
September 29, 2025297300.35300.35308.329789,174
September 26, 2025312.65304.85304.85313.8302121,590
September 25, 2025321313.35313.35325.2531298,766
September 24, 2025324.95322.05322.05330.8319.75123,261
September 23, 2025329.1325.75325.75330.6324.2102,203
September 22, 2025335.4328.1328.1335.7327119,793
September 19, 2025326.9336.15336.15349.75326981,669
September 18, 2025328.4326.4326.4334.8325.15132,821
September 17, 2025328325.95325.95331.2324.25123,174
September 16, 2025327.3326.15326.15340325259,266
September 15, 2025328.1325.7325.7333.85322.55171,628
September 12, 2025325.2328.2328.2341.5323.1487,748
September 11, 2025339.95322.75322.75340.5321.3390,565
September 10, 2025335.8338.9338.9351.7330.91.41M
September 09, 2025295335.1335.1347.5294.53.65M
September 08, 2025300.45292.8292.8305.4291.5114,395
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved