Quick Heal Technologies Limited (QUICKHEAL.NS) NSE

325.10

-9.15(-2.74%)

Updated at October 20 10:07AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved