Quess Corp. Ltd. QUESS
NSE · India · Commercial Services
INR 336.20+1.25 (+0.37%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 334.95 | -2.09% | INR 342.10 | INR 346.00 | INR 332.05 | 513.19K |
| 2026-09-29 | INR 342.10 | +0.35% | INR 339.75 | INR 343.00 | INR 335.90 | 190.53K |
| 2026-09-28 | INR 340.90 | 0.00% | INR 342.00 | INR 350.00 | INR 335.30 | 675.13K |
| 2026-09-25 | INR 340.90 | -3.54% | INR 355.00 | INR 355.00 | INR 329.20 | 1.52M |
| 2026-09-24 | INR 353.40 | -1.56% | INR 355.00 | INR 361.00 | INR 345.05 | 330.36K |
| 2026-09-23 | INR 359.00 | -0.40% | INR 361.00 | INR 364.55 | INR 356.55 | 220.49K |
| 2026-09-22 | INR 360.45 | -0.73% | INR 359.65 | INR 372.25 | INR 357.80 | 403.55K |
| 2026-09-21 | INR 363.10 | +3.26% | INR 351.65 | INR 369.50 | INR 348.80 | 955.60K |
| 2026-09-18 | INR 351.65 | -0.38% | INR 355.00 | INR 355.10 | INR 345.10 | 799.87K |
| 2026-09-17 | INR 353.00 | +3.10% | INR 340.00 | INR 355.00 | INR 336.15 | 319.18K |
| 2026-09-16 | INR 342.40 | +0.09% | INR 344.10 | INR 345.00 | INR 328.20 | 373.90K |
| 2026-09-15 | INR 342.10 | -1.70% | INR 346.35 | INR 359.00 | INR 340.15 | 783.20K |
| 2026-09-14 | INR 348.00 | 0.00% | INR 348.00 | INR 348.00 | INR 348.00 | 0 |
| 2026-09-11 | INR 348.00 | -2.00% | INR 350.00 | INR 357.00 | INR 344.55 | 382.96K |
| 2026-09-10 | INR 355.10 | +0.03% | INR 355.10 | INR 359.85 | INR 348.00 | 420.57K |
| 2026-09-09 | INR 355.00 | +5.19% | INR 335.10 | INR 358.00 | INR 332.55 | 821.60K |
| 2026-09-08 | INR 337.50 | -0.62% | INR 340.00 | INR 347.90 | INR 324.00 | 850.09K |
| 2026-09-07 | INR 339.60 | -4.27% | INR 351.10 | INR 358.00 | INR 337.80 | 398.99K |
| 2026-09-04 | INR 354.75 | -3.22% | INR 367.00 | INR 367.00 | INR 343.70 | 974.02K |
| 2026-09-03 | INR 366.55 | -3.35% | INR 380.00 | INR 383.80 | INR 362.10 | 435.38K |
| 2026-09-02 | INR 379.25 | -0.07% | INR 378.00 | INR 382.00 | INR 363.50 | 401.10K |
| 2026-09-01 | INR 379.50 | -0.59% | INR 382.00 | INR 386.95 | INR 374.80 | 560.76K |
| 2026-08-31 | INR 381.75 | +2.55% | INR 372.20 | INR 388.75 | INR 365.65 | 1.03M |
| 2026-08-28 | INR 372.25 | +4.29% | INR 357.00 | INR 374.70 | INR 356.85 | 722.19K |
| 2026-08-27 | INR 356.95 | -3.71% | INR 370.75 | INR 374.00 | INR 355.00 | 607.38K |
| 2026-08-26 | INR 370.70 | +6.83% | INR 349.50 | INR 376.50 | INR 348.00 | 6.47M |
| 2026-08-25 | INR 347.00 | +2.48% | INR 337.10 | INR 347.95 | INR 335.75 | 424.97K |
| 2026-08-24 | INR 338.60 | +0.82% | INR 332.30 | INR 346.35 | INR 332.05 | 321.34K |
| 2026-08-21 | INR 335.85 | -0.71% | INR 338.00 | INR 344.00 | INR 333.10 | 320.15K |
| 2026-08-20 | INR 338.25 | +0.51% | INR 334.90 | INR 342.40 | INR 334.90 | 277.40K |
| 2026-08-19 | INR 336.55 | -0.10% | INR 333.75 | INR 337.15 | INR 329.35 | 154.16K |
| 2026-08-18 | INR 336.90 | -2.04% | INR 346.60 | INR 350.75 | INR 333.35 | 935.37K |
| 2026-08-17 | INR 343.90 | +1.81% | INR 337.80 | INR 345.00 | INR 327.35 | 433.27K |
| 2026-08-14 | INR 337.80 | +1.38% | INR 331.25 | INR 340.00 | INR 325.05 | 444.66K |
| 2026-08-13 | INR 333.20 | -0.30% | INR 334.00 | INR 336.25 | INR 328.40 | 163.60K |
| 2026-08-12 | INR 334.20 | +3.08% | INR 324.00 | INR 335.50 | INR 323.35 | 441.54K |
| 2026-08-11 | INR 324.20 | +0.14% | INR 324.00 | INR 334.70 | INR 320.45 | 530.16K |
| 2026-08-10 | INR 323.75 | +4.08% | INR 310.00 | INR 330.90 | INR 306.60 | 900.41K |
| 2026-08-07 | INR 311.05 | -1.33% | INR 315.00 | INR 315.25 | INR 303.60 | 388.68K |
| 2026-08-06 | INR 315.25 | +0.24% | INR 312.85 | INR 321.80 | INR 312.05 | 341.67K |
| 2026-08-05 | INR 314.50 | -2.65% | INR 324.00 | INR 327.85 | INR 308.45 | 425.99K |
| 2026-08-04 | INR 323.05 | -6.38% | INR 346.95 | INR 347.80 | INR 319.10 | 1.19M |
| 2026-08-03 | INR 345.05 | +3.76% | INR 335.95 | INR 349.50 | INR 331.85 | 1.99M |
| 2026-07-31 | INR 332.55 | +7.38% | INR 313.40 | INR 347.35 | INR 313.40 | 17.36M |
| 2026-07-30 | INR 309.70 | +0.75% | INR 315.20 | INR 319.95 | INR 301.55 | 2.27M |
| 2026-07-29 | INR 307.40 | +1.37% | INR 307.75 | INR 309.70 | INR 303.15 | 363.77K |
| 2026-07-28 | INR 303.25 | +2.54% | INR 295.00 | INR 310.00 | INR 294.00 | 615.85K |
| 2026-07-27 | INR 295.75 | +0.12% | INR 298.35 | INR 300.00 | INR 293.00 | 123.91K |
| 2026-07-24 | INR 295.40 | -0.76% | INR 299.80 | INR 299.80 | INR 292.00 | 115.17K |
| 2026-07-23 | INR 297.65 | +0.68% | INR 296.95 | INR 300.10 | INR 289.75 | 311.84K |
| 2026-07-22 | INR 295.65 | -1.33% | INR 299.00 | INR 299.35 | INR 292.00 | 151.37K |
| 2026-07-21 | INR 299.65 | +1.59% | INR 296.30 | INR 303.25 | INR 294.85 | 338.83K |
| 2026-07-20 | INR 294.95 | +1.37% | INR 290.95 | INR 297.70 | INR 290.00 | 185.34K |
| 2026-07-17 | INR 290.95 | -0.87% | INR 293.40 | INR 296.85 | INR 284.35 | 258.25K |
| 2026-07-16 | INR 293.50 | +0.05% | INR 295.00 | INR 298.80 | INR 291.00 | 102.20K |
| 2026-07-15 | INR 293.35 | +0.27% | INR 292.55 | INR 303.35 | INR 290.75 | 262.39K |
| 2026-07-14 | INR 292.55 | -1.75% | INR 293.70 | INR 301.95 | INR 291.20 | 184.53K |
| 2026-07-13 | INR 297.75 | +3.33% | INR 289.80 | INR 302.00 | INR 287.00 | 364.62K |
| 2026-07-10 | INR 288.15 | -2.17% | INR 295.45 | INR 297.10 | INR 286.00 | 286.11K |
| 2026-07-09 | INR 294.55 | +1.39% | INR 286.80 | INR 308.10 | INR 286.80 | 738.87K |
| 2026-07-08 | INR 290.50 | -2.92% | INR 299.00 | INR 305.85 | INR 288.10 | 685.89K |
| 2026-07-07 | INR 299.25 | +1.94% | INR 295.00 | INR 302.50 | INR 292.85 | 620.30K |
| 2026-07-06 | INR 293.55 | +0.93% | INR 290.85 | INR 294.85 | INR 287.80 | 424.95K |
| 2026-07-03 | INR 290.85 | +2.57% | INR 284.00 | INR 294.00 | INR 277.80 | 890.32K |
| 2026-07-02 | INR 283.55 | +3.71% | INR 270.60 | INR 288.80 | INR 268.40 | 1.24M |
| 2026-07-01 | INR 273.40 | +2.16% | INR 267.00 | INR 276.95 | INR 255.00 | 1.17M |
| 2026-06-30 | INR 267.61 | +7.93% | INR 247.94 | INR 270.00 | INR 240.59 | 3.94M |
| 2026-06-29 | INR 247.94 | -1.26% | INR 251.00 | INR 251.00 | INR 245.51 | 181.87K |
| 2026-06-26 | INR 251.10 | 0.00% | INR 251.10 | INR 251.10 | INR 251.10 | 0 |
| 2026-06-25 | INR 251.10 | +0.40% | INR 250.09 | INR 253.68 | INR 248.00 | 203.83K |
| 2026-06-24 | INR 250.09 | -0.38% | INR 252.49 | INR 252.79 | INR 247.00 | 154.57K |
| 2026-06-23 | INR 251.05 | +2.10% | INR 245.65 | INR 254.70 | INR 245.00 | 825.28K |
| 2026-06-22 | INR 245.88 | -1.60% | INR 249.01 | INR 252.90 | INR 245.00 | 207.72K |
| 2026-06-19 | INR 249.87 | -0.03% | INR 248.70 | INR 252.81 | INR 247.00 | 394.00K |
| 2026-06-18 | INR 249.94 | +0.26% | INR 249.28 | INR 253.79 | INR 247.81 | 426.90K |
| 2026-06-17 | INR 249.28 | -0.21% | INR 249.80 | INR 251.99 | INR 246.00 | 392.99K |
| 2026-06-16 | INR 249.81 | +1.73% | INR 245.00 | INR 252.90 | INR 243.60 | 847.28K |
| 2026-06-15 | INR 245.55 | +0.63% | INR 247.29 | INR 248.89 | INR 243.00 | 489.34K |
| 2026-06-12 | INR 244.02 | +0.78% | INR 244.80 | INR 244.99 | INR 239.04 | 473.62K |
| 2026-06-11 | INR 242.12 | +1.68% | INR 239.99 | INR 246.95 | INR 238.32 | 946.45K |
| 2026-06-10 | INR 238.11 | +0.40% | INR 239.20 | INR 249.90 | INR 233.00 | 1.78M |
| 2026-06-09 | INR 237.17 | +0.47% | INR 237.24 | INR 245.00 | INR 234.93 | 942.68K |
| 2026-06-08 | INR 236.06 | +0.15% | INR 233.80 | INR 241.49 | INR 227.77 | 2.52M |
| 2026-06-05 | INR 235.71 | +9.61% | INR 216.47 | INR 250.00 | INR 211.13 | 20.81M |
| 2026-06-04 | INR 215.04 | +1.86% | INR 211.12 | INR 216.50 | INR 209.98 | 274.68K |
| 2026-06-03 | INR 211.12 | -0.83% | INR 212.80 | INR 212.90 | INR 207.95 | 245.64K |
| 2026-06-02 | INR 212.88 | +2.99% | INR 206.70 | INR 215.48 | INR 204.61 | 186.53K |
| 2026-06-01 | INR 206.70 | -1.14% | INR 209.00 | INR 211.00 | INR 203.45 | 187.69K |
| 2026-05-29 | INR 209.09 | -1.91% | INR 216.00 | INR 216.00 | INR 208.00 | 156.08K |
| 2026-05-28 | INR 213.16 | 0.00% | INR 213.16 | INR 213.16 | INR 213.16 | 0 |