Quadrant Future Tek Limited QUADFUTURE
NSE · India · Producer Manufacturing
INR 531.75-15.70 (-2.87%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 531.40 | -2.93% | INR 546.00 | INR 549.30 | INR 520.20 | 403.65K |
| 2026-09-30 | INR 547.45 | +0.98% | INR 545.60 | INR 567.20 | INR 540.30 | 852.16K |
| 2026-09-29 | INR 542.15 | +2.00% | INR 535.00 | INR 554.00 | INR 521.10 | 682.03K |
| 2026-09-28 | INR 531.50 | -2.92% | INR 537.00 | INR 564.90 | INR 527.60 | 1.32M |
| 2026-09-25 | INR 547.50 | +9.41% | INR 502.85 | INR 559.70 | INR 492.60 | 1.95M |
| 2026-09-24 | INR 500.40 | -4.97% | INR 521.00 | INR 521.95 | INR 497.05 | 327.50K |
| 2026-09-23 | INR 526.55 | +0.79% | INR 525.00 | INR 537.05 | INR 524.80 | 298.87K |
| 2026-09-22 | INR 522.40 | -2.54% | INR 538.00 | INR 551.45 | INR 516.90 | 701.48K |
| 2026-09-21 | INR 536.00 | +1.48% | INR 528.50 | INR 541.10 | INR 527.65 | 590.78K |
| 2026-09-18 | INR 528.20 | +1.28% | INR 519.70 | INR 554.40 | INR 516.20 | 1.65M |
| 2026-09-17 | INR 521.50 | +6.01% | INR 490.00 | INR 534.35 | INR 484.00 | 2.25M |
| 2026-09-16 | INR 491.95 | +1.52% | INR 484.60 | INR 497.00 | INR 466.95 | 1.13M |
| 2026-09-15 | INR 484.60 | +1.27% | INR 482.00 | INR 519.60 | INR 473.60 | 4.01M |
| 2026-09-14 | INR 478.50 | 0.00% | INR 478.50 | INR 478.50 | INR 478.50 | 0 |
| 2026-09-11 | INR 478.50 | +9.80% | INR 431.00 | INR 511.80 | INR 428.20 | 10.36M |
| 2026-09-10 | INR 435.80 | -0.92% | INR 439.95 | INR 447.40 | INR 429.25 | 431.82K |
| 2026-09-09 | INR 439.85 | -0.26% | INR 440.90 | INR 452.00 | INR 433.05 | 584.35K |
| 2026-09-08 | INR 441.00 | +6.10% | INR 418.90 | INR 444.00 | INR 415.00 | 1.10M |
| 2026-09-07 | INR 415.65 | -0.54% | INR 417.90 | INR 432.60 | INR 414.35 | 432.65K |
| 2026-09-04 | INR 417.90 | -1.81% | INR 427.00 | INR 439.00 | INR 415.10 | 294.13K |
| 2026-09-03 | INR 425.60 | +2.55% | INR 419.85 | INR 441.00 | INR 416.70 | 715.49K |
| 2026-09-02 | INR 415.00 | -0.99% | INR 412.00 | INR 429.70 | INR 412.00 | 294.55K |
| 2026-09-01 | INR 419.15 | -0.57% | INR 421.55 | INR 437.70 | INR 412.80 | 441.48K |
| 2026-08-31 | INR 421.55 | -1.78% | INR 425.50 | INR 425.95 | INR 418.60 | 186.93K |
| 2026-08-28 | INR 429.20 | -0.77% | INR 434.80 | INR 445.00 | INR 424.25 | 767.29K |
| 2026-08-27 | INR 432.55 | +5.00% | INR 415.00 | INR 439.80 | INR 411.70 | 1.76M |
| 2026-08-26 | INR 411.95 | -1.57% | INR 417.00 | INR 417.85 | INR 409.05 | 536.99K |
| 2026-08-25 | INR 418.50 | -6.44% | INR 432.20 | INR 441.80 | INR 410.00 | 5.01M |
| 2026-08-24 | INR 447.30 | +10.35% | INR 410.05 | INR 464.80 | INR 395.50 | 23.86M |
| 2026-08-21 | INR 405.35 | +20.00% | INR 340.00 | INR 405.35 | INR 339.00 | 7.50M |
| 2026-08-20 | INR 337.80 | -0.57% | INR 343.80 | INR 346.70 | INR 336.50 | 315.66K |
| 2026-08-19 | INR 339.75 | -0.37% | INR 342.80 | INR 351.30 | INR 334.45 | 292.45K |
| 2026-08-18 | INR 341.00 | -2.39% | INR 350.00 | INR 353.10 | INR 338.75 | 214.36K |
| 2026-08-17 | INR 349.35 | -3.08% | INR 357.70 | INR 362.10 | INR 347.20 | 252.30K |
| 2026-08-14 | INR 360.45 | -0.48% | INR 364.00 | INR 368.00 | INR 358.25 | 147.52K |
| 2026-08-13 | INR 362.20 | +1.80% | INR 353.50 | INR 372.80 | INR 353.50 | 258.38K |
| 2026-08-12 | INR 355.80 | -0.31% | INR 351.20 | INR 364.10 | INR 348.80 | 317.49K |
| 2026-08-11 | INR 356.90 | -3.50% | INR 373.40 | INR 382.95 | INR 352.20 | 609.75K |
| 2026-08-10 | INR 369.85 | +2.31% | INR 366.90 | INR 373.45 | INR 361.00 | 291.80K |
| 2026-08-07 | INR 361.50 | -4.37% | INR 379.00 | INR 386.40 | INR 360.00 | 275.25K |
| 2026-08-06 | INR 378.00 | +5.62% | INR 359.20 | INR 382.95 | INR 356.05 | 619.02K |
| 2026-08-05 | INR 357.90 | +1.36% | INR 355.60 | INR 363.00 | INR 348.00 | 180.90K |
| 2026-08-04 | INR 353.10 | -2.17% | INR 360.05 | INR 362.70 | INR 351.10 | 108.81K |
| 2026-08-03 | INR 360.95 | +4.34% | INR 348.80 | INR 365.70 | INR 348.80 | 281.27K |
| 2026-07-31 | INR 345.95 | +0.45% | INR 344.95 | INR 352.65 | INR 341.45 | 219.38K |
| 2026-07-30 | INR 344.40 | -1.94% | INR 351.95 | INR 353.45 | INR 343.10 | 122.04K |
| 2026-07-29 | INR 351.20 | +1.56% | INR 351.60 | INR 358.80 | INR 347.05 | 292.69K |
| 2026-07-28 | INR 345.80 | -4.66% | INR 358.90 | INR 363.75 | INR 344.50 | 260.39K |
| 2026-07-27 | INR 362.70 | +0.46% | INR 365.50 | INR 369.70 | INR 352.50 | 226.96K |
| 2026-07-24 | INR 361.05 | -5.26% | INR 376.75 | INR 381.85 | INR 338.80 | 1.32M |
| 2026-07-23 | INR 381.10 | -1.35% | INR 383.10 | INR 394.05 | INR 377.70 | 213.14K |
| 2026-07-22 | INR 386.30 | -2.35% | INR 396.80 | INR 397.60 | INR 383.40 | 176.84K |
| 2026-07-21 | INR 395.60 | -3.10% | INR 408.25 | INR 411.30 | INR 394.50 | 194.42K |
| 2026-07-20 | INR 408.25 | +0.80% | INR 406.70 | INR 411.80 | INR 398.70 | 181.18K |
| 2026-07-17 | INR 405.00 | -1.09% | INR 410.20 | INR 418.35 | INR 403.00 | 292.57K |
| 2026-07-16 | INR 409.45 | -3.41% | INR 426.00 | INR 427.30 | INR 407.10 | 439.59K |
| 2026-07-15 | INR 423.90 | +0.33% | INR 426.70 | INR 443.20 | INR 422.05 | 343.70K |
| 2026-07-14 | INR 422.50 | -2.93% | INR 433.70 | INR 433.70 | INR 420.00 | 184.21K |
| 2026-07-13 | INR 435.25 | +5.20% | INR 413.00 | INR 442.60 | INR 410.10 | 597.41K |
| 2026-07-10 | INR 413.75 | -3.36% | INR 430.50 | INR 453.70 | INR 409.05 | 632.51K |
| 2026-07-09 | INR 428.15 | +1.83% | INR 425.70 | INR 435.55 | INR 420.00 | 318.99K |
| 2026-07-08 | INR 420.45 | -5.43% | INR 441.95 | INR 446.40 | INR 416.50 | 307.46K |
| 2026-07-07 | INR 444.60 | -3.18% | INR 460.20 | INR 460.35 | INR 438.00 | 270.20K |
| 2026-07-06 | INR 459.20 | -2.26% | INR 469.00 | INR 481.25 | INR 455.00 | 393.41K |
| 2026-07-03 | INR 469.80 | +3.38% | INR 458.40 | INR 477.00 | INR 455.05 | 825.67K |
| 2026-07-02 | INR 454.45 | +2.76% | INR 442.95 | INR 458.00 | INR 440.90 | 278.16K |
| 2026-07-01 | INR 442.25 | +2.24% | INR 434.45 | INR 459.70 | INR 434.45 | 605.43K |
| 2026-06-30 | INR 432.55 | -2.94% | INR 446.20 | INR 454.80 | INR 421.85 | 582.96K |
| 2026-06-29 | INR 445.65 | -0.64% | INR 448.50 | INR 458.70 | INR 441.95 | 450.38K |
| 2026-06-26 | INR 448.50 | 0.00% | INR 448.50 | INR 448.50 | INR 448.50 | 0 |
| 2026-06-25 | INR 448.50 | -1.19% | INR 457.50 | INR 465.45 | INR 445.50 | 1.03M |
| 2026-06-24 | INR 453.90 | +11.91% | INR 405.50 | INR 460.65 | INR 402.20 | 2.13M |
| 2026-06-23 | INR 405.60 | -2.65% | INR 418.00 | INR 418.90 | INR 402.65 | 303.69K |
| 2026-06-22 | INR 416.65 | +1.93% | INR 409.00 | INR 438.00 | INR 409.00 | 617.39K |
| 2026-06-19 | INR 408.75 | -3.63% | INR 421.40 | INR 421.40 | INR 404.05 | 478.26K |
| 2026-06-18 | INR 424.15 | -1.45% | INR 430.50 | INR 435.05 | INR 420.10 | 718.89K |
| 2026-06-17 | INR 430.40 | +4.59% | INR 413.60 | INR 446.45 | INR 409.60 | 3.40M |
| 2026-06-16 | INR 411.50 | +8.32% | INR 382.00 | INR 424.50 | INR 381.60 | 6.98M |
| 2026-06-15 | INR 379.90 | +11.00% | INR 348.00 | INR 386.85 | INR 340.00 | 3.78M |
| 2026-06-12 | INR 342.25 | +2.65% | INR 337.70 | INR 345.00 | INR 333.40 | 253.44K |
| 2026-06-11 | INR 333.40 | -1.48% | INR 335.00 | INR 343.85 | INR 331.00 | 266.43K |
| 2026-06-10 | INR 338.40 | -1.36% | INR 342.00 | INR 345.90 | INR 335.30 | 205.59K |
| 2026-06-09 | INR 343.05 | +0.12% | INR 342.65 | INR 348.95 | INR 336.60 | 290.40K |
| 2026-06-08 | INR 342.65 | +1.54% | INR 332.00 | INR 351.90 | INR 330.00 | 889.99K |
| 2026-06-05 | INR 337.45 | +4.01% | INR 322.15 | INR 346.80 | INR 321.95 | 1.52M |
| 2026-06-04 | INR 324.45 | +1.06% | INR 323.35 | INR 326.35 | INR 314.00 | 349.32K |
| 2026-06-03 | INR 321.05 | +0.33% | INR 322.55 | INR 326.10 | INR 313.95 | 449.25K |
| 2026-06-02 | INR 320.00 | -0.96% | INR 315.20 | INR 329.90 | INR 310.00 | 1.73M |
| 2026-06-01 | INR 323.10 | +10.37% | INR 296.00 | INR 344.15 | INR 291.35 | 13.14M |
| 2026-05-29 | INR 292.75 | -0.81% | INR 290.00 | INR 301.00 | INR 288.20 | 509.74K |