Quadpro ITeS Ltd. QUADPRO
NSE · India · Commercial Services
INR 5.35-0.20 (-3.60%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | INR 4.20 | 0.00% | INR 4.20 | INR 4.20 | INR 4.20 | 0 |
| 2026-10-01 | INR 4.20 | 0.00% | INR 4.20 | INR 4.20 | INR 4.20 | 0 |
| 2026-09-30 | INR 4.20 | -4.55% | INR 4.20 | INR 4.20 | INR 4.20 | 36.00K |
| 2026-09-29 | INR 4.40 | +4.76% | INR 4.40 | INR 4.40 | INR 4.40 | 84.00K |
| 2026-09-28 | INR 4.20 | +5.00% | INR 4.20 | INR 4.20 | INR 4.10 | 168.00K |
| 2026-09-25 | INR 4.00 | +3.90% | INR 4.00 | INR 4.00 | INR 4.00 | 24.00K |
| 2026-09-24 | INR 3.85 | +4.05% | INR 3.85 | INR 3.85 | INR 3.85 | 48.00K |
| 2026-09-23 | INR 3.70 | +4.23% | INR 3.70 | INR 3.70 | INR 3.70 | 24.00K |
| 2026-09-22 | INR 3.55 | +4.41% | INR 3.55 | INR 3.55 | INR 3.55 | 12.00K |
| 2026-09-21 | INR 3.40 | +4.62% | INR 3.40 | INR 3.40 | INR 3.40 | 12.00K |
| 2026-09-18 | INR 3.25 | +4.84% | INR 3.25 | INR 3.25 | INR 3.25 | 12.00K |
| 2026-09-17 | INR 3.10 | +3.33% | INR 3.15 | INR 3.15 | INR 3.10 | 84.00K |
| 2026-09-16 | INR 3.00 | 0.00% | INR 3.00 | INR 3.00 | INR 3.00 | 0 |
| 2026-09-15 | INR 3.00 | 0.00% | INR 3.00 | INR 3.00 | INR 3.00 | 0 |
| 2026-09-11 | INR 3.00 | +3.45% | INR 3.00 | INR 3.00 | INR 3.00 | 24.00K |
| 2026-09-10 | INR 2.90 | +3.57% | INR 2.90 | INR 2.90 | INR 2.90 | 12.00K |
| 2026-09-09 | INR 2.80 | +3.70% | INR 2.80 | INR 2.80 | INR 2.80 | 12.00K |
| 2026-09-08 | INR 2.70 | +3.85% | INR 2.70 | INR 2.70 | INR 2.70 | 12.00K |
| 2026-09-07 | INR 2.60 | +4.00% | INR 2.60 | INR 2.60 | INR 2.60 | 12.00K |
| 2026-09-04 | INR 2.50 | +2.04% | INR 2.50 | INR 2.50 | INR 2.50 | 24.00K |
| 2026-09-03 | INR 2.45 | 0.00% | INR 2.45 | INR 2.45 | INR 2.45 | 0 |
| 2026-09-02 | INR 2.45 | 0.00% | INR 2.45 | INR 2.45 | INR 2.45 | 0 |
| 2026-09-01 | INR 2.45 | +2.08% | INR 2.45 | INR 2.45 | INR 2.45 | 24.00K |
| 2026-08-31 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-08-28 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-08-27 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-08-26 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-08-25 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 12.00K |
| 2026-08-24 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-08-21 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-08-20 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-08-19 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-08-18 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-08-17 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-08-14 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-08-13 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 12.00K |
| 2026-08-12 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 24.00K |
| 2026-08-11 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-08-10 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 24.00K |
| 2026-08-07 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 12.00K |
| 2026-08-06 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-08-05 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 12.00K |
| 2026-08-04 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-08-03 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-31 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 12.00K |
| 2026-07-30 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-29 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-28 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-27 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-24 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-23 | INR 2.40 | 0.00% | INR 2.30 | INR 2.40 | INR 2.30 | 24.00K |
| 2026-07-22 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 24.00K |
| 2026-07-21 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-20 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-17 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-16 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-15 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-14 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-13 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-10 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-09 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-08 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-07 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-06 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 12.00K |
| 2026-07-03 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-02 | INR 2.40 | 0.00% | INR 2.40 | INR 2.40 | INR 2.40 | 0 |
| 2026-07-01 | INR 2.40 | +2.13% | INR 2.40 | INR 2.40 | INR 2.40 | 12.00K |
| 2026-06-30 | INR 2.35 | 0.00% | INR 2.35 | INR 2.35 | INR 2.35 | 0 |
| 2026-06-29 | INR 2.35 | 0.00% | INR 2.35 | INR 2.35 | INR 2.35 | 0 |
| 2026-06-26 | INR 2.35 | 0.00% | INR 2.35 | INR 2.35 | INR 2.35 | 0 |
| 2026-06-25 | INR 2.35 | 0.00% | INR 2.35 | INR 2.35 | INR 2.35 | 0 |
| 2026-06-24 | INR 2.35 | +4.44% | INR 2.35 | INR 2.35 | INR 2.35 | 12.00K |
| 2026-06-23 | INR 2.25 | 0.00% | INR 2.25 | INR 2.25 | INR 2.25 | 0 |
| 2026-06-22 | INR 2.25 | 0.00% | INR 2.25 | INR 2.25 | INR 2.25 | 0 |
| 2026-06-19 | INR 2.25 | 0.00% | INR 2.25 | INR 2.25 | INR 2.25 | 0 |
| 2026-06-18 | INR 2.25 | +4.65% | INR 2.25 | INR 2.25 | INR 2.25 | 12.00K |
| 2026-06-17 | INR 2.15 | 0.00% | INR 2.15 | INR 2.15 | INR 2.15 | 0 |
| 2026-06-16 | INR 2.15 | 0.00% | INR 2.15 | INR 2.15 | INR 2.15 | 0 |
| 2026-06-15 | INR 2.15 | 0.00% | INR 2.15 | INR 2.15 | INR 2.15 | 0 |
| 2026-06-12 | INR 2.15 | 0.00% | INR 2.15 | INR 2.15 | INR 2.15 | 0 |
| 2026-06-11 | INR 2.15 | -4.44% | INR 2.35 | INR 2.35 | INR 2.15 | 36.00K |
| 2026-06-10 | INR 2.25 | +2.27% | INR 2.25 | INR 2.30 | INR 2.25 | 24.00K |
| 2026-06-09 | INR 2.20 | 0.00% | INR 2.20 | INR 2.20 | INR 2.20 | 0 |
| 2026-06-08 | INR 2.20 | 0.00% | INR 2.20 | INR 2.20 | INR 2.20 | 0 |
| 2026-06-05 | INR 2.20 | +4.76% | INR 2.20 | INR 2.20 | INR 2.20 | 12.00K |
| 2026-06-04 | INR 2.10 | 0.00% | INR 2.10 | INR 2.10 | INR 2.10 | 0 |
| 2026-06-03 | INR 2.10 | 0.00% | INR 2.20 | INR 2.20 | INR 2.10 | 24.00K |
| 2026-06-02 | INR 2.10 | +2.44% | INR 1.95 | INR 2.10 | INR 1.95 | 108.00K |
| 2026-06-01 | INR 2.05 | -4.65% | INR 2.05 | INR 2.05 | INR 2.05 | 36.00K |
| 2026-05-29 | INR 2.15 | 0.00% | INR 2.15 | INR 2.15 | INR 2.15 | 0 |