QMS Medical Allied Services Limited QMSMEDI
NSE · India · Distribution Services
INR 195.67-10.29 (-5.00%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 205.96 | -5.00% | INR 215.40 | INR 215.40 | INR 205.96 | 170.00K |
| 2026-09-29 | INR 216.79 | +5.00% | INR 216.79 | INR 216.79 | INR 205.00 | 191.84K |
| 2026-09-28 | INR 206.47 | +5.00% | INR 206.47 | INR 206.47 | INR 201.00 | 182.53K |
| 2026-09-25 | INR 196.64 | +2.13% | INR 187.00 | INR 199.90 | INR 186.90 | 82.56K |
| 2026-09-24 | INR 192.54 | -1.31% | INR 195.10 | INR 195.90 | INR 188.30 | 55.43K |
| 2026-09-23 | INR 195.10 | +1.19% | INR 192.80 | INR 197.00 | INR 184.00 | 107.13K |
| 2026-09-22 | INR 192.80 | +3.53% | INR 190.00 | INR 195.52 | INR 183.21 | 72.07K |
| 2026-09-21 | INR 186.22 | +5.00% | INR 185.00 | INR 186.22 | INR 180.91 | 58.94K |
| 2026-09-18 | INR 177.36 | +5.00% | INR 171.99 | INR 177.36 | INR 168.92 | 86.78K |
| 2026-09-17 | INR 168.92 | +2.82% | INR 167.40 | INR 170.99 | INR 162.10 | 48.22K |
| 2026-09-16 | INR 164.29 | -0.92% | INR 167.00 | INR 167.00 | INR 160.00 | 28.91K |
| 2026-09-15 | INR 165.82 | +4.96% | INR 164.00 | INR 165.87 | INR 157.98 | 87.53K |
| 2026-09-11 | INR 157.98 | +5.00% | INR 150.40 | INR 157.98 | INR 150.40 | 30.30K |
| 2026-09-10 | INR 150.46 | -0.88% | INR 148.70 | INR 153.99 | INR 148.70 | 4.47K |
| 2026-09-09 | INR 151.80 | -2.17% | INR 158.27 | INR 158.27 | INR 151.00 | 11.38K |
| 2026-09-08 | INR 155.17 | -4.14% | INR 162.98 | INR 162.98 | INR 155.00 | 19.63K |
| 2026-09-07 | INR 161.87 | +1.82% | INR 162.90 | INR 165.00 | INR 156.00 | 28.48K |
| 2026-09-04 | INR 158.97 | -0.06% | INR 163.70 | INR 163.70 | INR 152.00 | 14.46K |
| 2026-09-03 | INR 159.07 | +0.47% | INR 163.98 | INR 163.98 | INR 158.50 | 14.02K |
| 2026-09-02 | INR 158.33 | -1.85% | INR 160.00 | INR 161.99 | INR 157.75 | 12.34K |
| 2026-09-01 | INR 161.31 | +2.61% | INR 159.50 | INR 164.70 | INR 157.00 | 39.98K |
| 2026-08-31 | INR 157.21 | +3.50% | INR 153.05 | INR 157.45 | INR 152.10 | 34.74K |
| 2026-08-28 | INR 151.89 | +0.01% | INR 152.00 | INR 154.70 | INR 151.00 | 10.62K |
| 2026-08-27 | INR 151.88 | -0.56% | INR 154.99 | INR 155.50 | INR 149.00 | 29.78K |
| 2026-08-26 | INR 152.73 | +2.57% | INR 149.00 | INR 153.30 | INR 145.00 | 29.81K |
| 2026-08-25 | INR 148.91 | +1.85% | INR 141.92 | INR 152.20 | INR 141.22 | 26.40K |
| 2026-08-24 | INR 146.20 | -1.48% | INR 150.40 | INR 155.50 | INR 145.13 | 69.49K |
| 2026-08-21 | INR 148.39 | +5.00% | INR 147.90 | INR 148.39 | INR 143.00 | 63.26K |
| 2026-08-20 | INR 141.33 | +5.00% | INR 136.00 | INR 141.33 | INR 134.10 | 69.22K |
| 2026-08-19 | INR 134.60 | -0.47% | INR 138.00 | INR 139.50 | INR 133.50 | 27.34K |
| 2026-08-18 | INR 135.24 | -2.09% | INR 139.89 | INR 140.89 | INR 132.50 | 44.57K |
| 2026-08-17 | INR 138.13 | +4.71% | INR 137.80 | INR 140.00 | INR 130.00 | 124.58K |
| 2026-08-14 | INR 131.92 | +1.78% | INR 129.61 | INR 135.00 | INR 126.00 | 46.60K |
| 2026-08-13 | INR 129.61 | +2.08% | INR 129.90 | INR 136.60 | INR 128.10 | 122.59K |
| 2026-08-12 | INR 126.97 | +11.24% | INR 117.90 | INR 129.99 | INR 114.71 | 108.12K |
| 2026-08-11 | INR 114.14 | +2.19% | INR 111.85 | INR 114.99 | INR 111.85 | 10.52K |
| 2026-08-10 | INR 111.69 | -1.42% | INR 112.35 | INR 114.90 | INR 110.11 | 36.59K |
| 2026-08-07 | INR 113.30 | -1.06% | INR 114.00 | INR 115.00 | INR 112.21 | 12.49K |
| 2026-08-06 | INR 114.51 | +2.41% | INR 112.32 | INR 115.00 | INR 112.00 | 18.71K |
| 2026-08-05 | INR 111.82 | -2.68% | INR 116.45 | INR 116.45 | INR 111.00 | 14.56K |
| 2026-08-04 | INR 114.90 | +2.32% | INR 114.41 | INR 115.00 | INR 111.40 | 9.74K |
| 2026-08-03 | INR 112.30 | -2.00% | INR 117.90 | INR 117.90 | INR 112.00 | 13.12K |
| 2026-07-31 | INR 114.59 | +1.02% | INR 113.85 | INR 115.80 | INR 113.50 | 14.89K |
| 2026-07-30 | INR 113.43 | -2.50% | INR 114.21 | INR 116.79 | INR 112.80 | 8.38K |
| 2026-07-29 | INR 116.34 | +3.37% | INR 117.90 | INR 117.90 | INR 112.15 | 27.34K |
| 2026-07-28 | INR 112.55 | +0.37% | INR 112.69 | INR 116.95 | INR 110.51 | 27.65K |
| 2026-07-27 | INR 112.13 | +1.38% | INR 110.85 | INR 114.00 | INR 110.70 | 10.37K |
| 2026-07-24 | INR 110.60 | +2.24% | INR 112.89 | INR 117.00 | INR 108.25 | 18.57K |
| 2026-07-23 | INR 108.18 | -2.98% | INR 107.01 | INR 111.02 | INR 107.01 | 3.19K |
| 2026-07-22 | INR 111.50 | +4.24% | INR 105.43 | INR 118.70 | INR 105.25 | 42.95K |
| 2026-07-21 | INR 106.96 | -1.11% | INR 111.90 | INR 111.90 | INR 105.10 | 20.28K |
| 2026-07-20 | INR 108.16 | -1.50% | INR 108.95 | INR 113.40 | INR 107.03 | 16.69K |
| 2026-07-17 | INR 109.81 | -0.39% | INR 109.00 | INR 112.85 | INR 108.45 | 11.81K |
| 2026-07-16 | INR 110.24 | -1.69% | INR 113.26 | INR 114.00 | INR 107.00 | 29.00K |
| 2026-07-15 | INR 112.14 | +3.94% | INR 108.40 | INR 113.50 | INR 105.60 | 34.13K |
| 2026-07-14 | INR 107.89 | -0.97% | INR 107.97 | INR 110.00 | INR 105.01 | 12.36K |
| 2026-07-13 | INR 108.95 | +2.63% | INR 103.00 | INR 109.00 | INR 103.00 | 41.46K |
| 2026-07-10 | INR 106.16 | +1.58% | INR 107.86 | INR 107.86 | INR 104.06 | 5.06K |
| 2026-07-09 | INR 104.51 | +0.65% | INR 107.50 | INR 107.50 | INR 103.55 | 10.03K |
| 2026-07-08 | INR 103.83 | +0.16% | INR 107.20 | INR 108.00 | INR 103.50 | 23.11K |
| 2026-07-07 | INR 103.66 | -3.63% | INR 111.25 | INR 111.25 | INR 103.00 | 6.47K |
| 2026-07-06 | INR 107.56 | +3.00% | INR 102.54 | INR 113.00 | INR 101.52 | 54.75K |
| 2026-07-03 | INR 104.43 | +0.84% | INR 101.75 | INR 105.99 | INR 101.30 | 14.65K |
| 2026-07-02 | INR 103.56 | +2.26% | INR 98.35 | INR 106.25 | INR 98.35 | 21.31K |
| 2026-07-01 | INR 101.27 | -0.62% | INR 101.15 | INR 104.01 | INR 100.16 | 12.28K |
| 2026-06-30 | INR 101.90 | +1.65% | INR 103.80 | INR 104.90 | INR 101.25 | 4.97K |
| 2026-06-29 | INR 100.25 | -1.96% | INR 105.40 | INR 105.40 | INR 98.05 | 6.22K |
| 2026-06-26 | INR 102.25 | 0.00% | INR 102.25 | INR 102.25 | INR 102.25 | 0 |
| 2026-06-25 | INR 102.25 | -1.35% | INR 104.50 | INR 106.40 | INR 101.00 | 11.37K |
| 2026-06-24 | INR 103.65 | +3.24% | INR 101.90 | INR 104.30 | INR 100.25 | 4.66K |
| 2026-06-23 | INR 100.40 | -6.56% | INR 109.80 | INR 109.80 | INR 99.10 | 20.67K |
| 2026-06-22 | INR 107.45 | +2.33% | INR 114.00 | INR 114.00 | INR 105.15 | 13.66K |
| 2026-06-19 | INR 105.00 | +3.19% | INR 102.85 | INR 106.90 | INR 98.80 | 32.04K |
| 2026-06-18 | INR 101.75 | -6.99% | INR 108.95 | INR 108.95 | INR 100.10 | 32.13K |
| 2026-06-17 | INR 109.40 | +12.78% | INR 102.90 | INR 111.00 | INR 97.75 | 101.00K |
| 2026-06-16 | INR 97.00 | +1.04% | INR 95.00 | INR 97.75 | INR 95.00 | 4.00K |
| 2026-06-15 | INR 96.00 | +0.73% | INR 95.90 | INR 97.00 | INR 95.00 | 12.00K |
| 2026-06-12 | INR 95.30 | +5.42% | INR 90.35 | INR 95.90 | INR 90.35 | 14.00K |
| 2026-06-11 | INR 90.40 | -1.63% | INR 95.90 | INR 95.90 | INR 90.00 | 7.00K |
| 2026-06-10 | INR 91.90 | -1.55% | INR 94.00 | INR 94.00 | INR 91.80 | 13.00K |
| 2026-06-09 | INR 93.35 | +2.58% | INR 91.90 | INR 93.35 | INR 91.55 | 13.00K |
| 2026-06-08 | INR 91.00 | -1.62% | INR 90.00 | INR 92.90 | INR 90.00 | 12.00K |
| 2026-06-05 | INR 92.50 | +5.35% | INR 91.85 | INR 94.00 | INR 91.50 | 25.00K |
| 2026-06-04 | INR 87.80 | +3.23% | INR 94.95 | INR 95.00 | INR 87.10 | 50.00K |
| 2026-06-03 | INR 85.05 | +0.06% | INR 84.00 | INR 85.25 | INR 83.00 | 54.00K |
| 2026-06-02 | INR 85.00 | -1.16% | INR 86.00 | INR 86.00 | INR 85.00 | 5.00K |
| 2026-06-01 | INR 86.00 | -1.60% | INR 86.60 | INR 86.90 | INR 85.95 | 6.00K |
| 2026-05-29 | INR 87.40 | +3.43% | INR 85.00 | INR 88.10 | INR 85.00 | 14.00K |
| 2026-05-28 | INR 84.50 | 0.00% | INR 84.50 | INR 84.50 | INR 84.50 | 0 |
| 2026-05-27 | INR 84.50 | 0.00% | INR 84.50 | INR 84.50 | INR 84.50 | 0 |