Quick Heal Technologies Ltd. QUICKHEAL
NSE · India · Technology Services
INR 137.50-6.99 (-4.84%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 138.15 | -4.39% | INR 144.50 | INR 148.00 | INR 137.08 | 155.26K |
| 2026-09-30 | INR 144.49 | -0.98% | INR 146.00 | INR 149.79 | INR 143.35 | 78.44K |
| 2026-09-29 | INR 145.92 | +1.76% | INR 143.82 | INR 148.29 | INR 141.70 | 77.60K |
| 2026-09-28 | INR 143.40 | -2.48% | INR 147.05 | INR 147.05 | INR 141.52 | 83.33K |
| 2026-09-25 | INR 147.04 | -0.58% | INR 146.02 | INR 148.49 | INR 145.55 | 74.85K |
| 2026-09-24 | INR 147.90 | -2.42% | INR 151.80 | INR 152.49 | INR 146.01 | 149.06K |
| 2026-09-23 | INR 151.57 | -0.49% | INR 152.48 | INR 154.00 | INR 150.25 | 82.00K |
| 2026-09-22 | INR 152.32 | +0.35% | INR 151.84 | INR 156.00 | INR 151.40 | 114.00K |
| 2026-09-21 | INR 151.79 | -0.44% | INR 152.95 | INR 156.38 | INR 150.72 | 109.27K |
| 2026-09-18 | INR 152.46 | +0.06% | INR 153.98 | INR 158.89 | INR 151.20 | 136.80K |
| 2026-09-17 | INR 152.37 | -3.15% | INR 158.39 | INR 158.39 | INR 150.10 | 174.30K |
| 2026-09-16 | INR 157.33 | -0.93% | INR 161.00 | INR 164.80 | INR 151.18 | 346.17K |
| 2026-09-15 | INR 158.81 | +7.65% | INR 160.00 | INR 172.00 | INR 155.15 | 2.08M |
| 2026-09-14 | INR 147.52 | 0.00% | INR 147.52 | INR 147.52 | INR 147.52 | 0 |
| 2026-09-11 | INR 147.52 | +0.03% | INR 147.10 | INR 150.00 | INR 145.01 | 90.02K |
| 2026-09-10 | INR 147.48 | -3.20% | INR 152.50 | INR 153.51 | INR 146.50 | 73.13K |
| 2026-09-09 | INR 152.36 | -0.70% | INR 153.00 | INR 154.66 | INR 151.27 | 70.59K |
| 2026-09-08 | INR 153.44 | +0.18% | INR 154.49 | INR 161.00 | INR 152.80 | 147.51K |
| 2026-09-07 | INR 153.16 | +8.67% | INR 147.10 | INR 164.43 | INR 147.00 | 833.66K |
| 2026-09-04 | INR 140.94 | +2.77% | INR 137.14 | INR 141.00 | INR 136.00 | 56.70K |
| 2026-09-03 | INR 137.14 | -0.59% | INR 136.25 | INR 140.20 | INR 135.00 | 38.97K |
| 2026-09-02 | INR 137.96 | +0.53% | INR 138.66 | INR 138.66 | INR 136.05 | 34.61K |
| 2026-09-01 | INR 137.23 | +0.17% | INR 136.20 | INR 139.00 | INR 136.00 | 37.34K |
| 2026-08-31 | INR 137.00 | -1.25% | INR 141.90 | INR 141.90 | INR 135.20 | 42.51K |
| 2026-08-28 | INR 138.73 | +1.19% | INR 136.77 | INR 139.41 | INR 135.50 | 35.11K |
| 2026-08-27 | INR 137.10 | -2.18% | INR 138.50 | INR 141.40 | INR 134.20 | 71.96K |
| 2026-08-26 | INR 140.15 | -0.41% | INR 140.75 | INR 142.00 | INR 139.55 | 43.60K |
| 2026-08-25 | INR 140.72 | +0.23% | INR 139.30 | INR 141.90 | INR 139.30 | 36.16K |
| 2026-08-24 | INR 140.40 | -1.73% | INR 143.95 | INR 143.95 | INR 139.05 | 57.38K |
| 2026-08-21 | INR 142.87 | +0.88% | INR 142.50 | INR 143.99 | INR 141.00 | 27.94K |
| 2026-08-20 | INR 141.62 | +0.93% | INR 142.80 | INR 142.90 | INR 140.45 | 46.80K |
| 2026-08-19 | INR 140.31 | -2.49% | INR 144.49 | INR 144.49 | INR 139.00 | 72.25K |
| 2026-08-18 | INR 143.89 | -3.69% | INR 151.30 | INR 151.30 | INR 143.00 | 91.96K |
| 2026-08-17 | INR 149.41 | +0.21% | INR 149.09 | INR 151.35 | INR 147.50 | 37.94K |
| 2026-08-14 | INR 149.09 | -0.27% | INR 150.00 | INR 152.99 | INR 148.20 | 40.52K |
| 2026-08-13 | INR 149.50 | -0.11% | INR 150.00 | INR 151.90 | INR 148.00 | 33.60K |
| 2026-08-12 | INR 149.66 | -1.12% | INR 153.90 | INR 153.90 | INR 148.00 | 28.15K |
| 2026-08-11 | INR 151.36 | +0.13% | INR 150.89 | INR 151.99 | INR 150.00 | 32.54K |
| 2026-08-10 | INR 151.17 | -2.48% | INR 157.49 | INR 157.49 | INR 148.10 | 76.18K |
| 2026-08-07 | INR 155.02 | -0.40% | INR 152.65 | INR 157.00 | INR 152.65 | 23.13K |
| 2026-08-06 | INR 155.65 | +0.61% | INR 156.60 | INR 158.00 | INR 154.00 | 33.49K |
| 2026-08-05 | INR 154.70 | -0.72% | INR 159.50 | INR 159.50 | INR 152.00 | 40.35K |
| 2026-08-04 | INR 155.82 | -2.18% | INR 160.00 | INR 164.75 | INR 155.00 | 35.33K |
| 2026-08-03 | INR 159.30 | +4.20% | INR 153.00 | INR 160.00 | INR 153.00 | 93.22K |
| 2026-07-31 | INR 152.88 | -3.75% | INR 153.58 | INR 155.70 | INR 151.00 | 64.45K |
| 2026-07-30 | INR 158.83 | -0.73% | INR 160.00 | INR 161.30 | INR 152.00 | 46.30K |
| 2026-07-29 | INR 160.00 | +2.09% | INR 157.00 | INR 160.80 | INR 154.01 | 108.43K |
| 2026-07-28 | INR 156.73 | +0.65% | INR 155.72 | INR 161.35 | INR 154.50 | 64.67K |
| 2026-07-27 | INR 155.72 | +1.96% | INR 153.00 | INR 160.00 | INR 153.00 | 40.52K |
| 2026-07-24 | INR 152.72 | -0.37% | INR 153.00 | INR 153.00 | INR 149.10 | 35.36K |
| 2026-07-23 | INR 153.28 | -1.94% | INR 156.31 | INR 157.99 | INR 151.70 | 47.38K |
| 2026-07-22 | INR 156.31 | -1.09% | INR 157.94 | INR 158.47 | INR 155.40 | 29.36K |
| 2026-07-21 | INR 158.03 | -1.86% | INR 158.02 | INR 160.85 | INR 154.80 | 69.66K |
| 2026-07-20 | INR 161.03 | -1.13% | INR 164.79 | INR 164.79 | INR 157.60 | 39.77K |
| 2026-07-17 | INR 162.87 | -1.53% | INR 162.10 | INR 166.50 | INR 162.10 | 40.79K |
| 2026-07-16 | INR 165.40 | +0.85% | INR 167.00 | INR 167.00 | INR 163.10 | 38.14K |
| 2026-07-15 | INR 164.01 | -2.58% | INR 168.35 | INR 169.00 | INR 162.00 | 65.95K |
| 2026-07-14 | INR 168.35 | +0.18% | INR 167.99 | INR 169.90 | INR 165.55 | 43.81K |
| 2026-07-13 | INR 168.04 | +0.15% | INR 164.80 | INR 170.00 | INR 164.35 | 113.56K |
| 2026-07-10 | INR 167.79 | +1.21% | INR 165.21 | INR 170.50 | INR 160.00 | 58.70K |
| 2026-07-09 | INR 165.79 | +0.42% | INR 165.01 | INR 169.80 | INR 164.80 | 37.44K |
| 2026-07-08 | INR 165.09 | -2.69% | INR 170.00 | INR 172.00 | INR 163.00 | 49.03K |
| 2026-07-07 | INR 169.66 | -1.43% | INR 171.00 | INR 173.34 | INR 168.15 | 30.11K |
| 2026-07-06 | INR 172.12 | +0.61% | INR 170.56 | INR 173.00 | INR 169.06 | 28.02K |
| 2026-07-03 | INR 171.07 | -0.66% | INR 173.70 | INR 174.00 | INR 170.55 | 51.34K |
| 2026-07-02 | INR 172.20 | -0.38% | INR 169.00 | INR 173.97 | INR 169.00 | 45.17K |
| 2026-07-01 | INR 172.86 | +1.24% | INR 173.47 | INR 174.99 | INR 170.75 | 39.80K |
| 2026-06-30 | INR 170.75 | -2.04% | INR 176.88 | INR 177.20 | INR 169.90 | 49.83K |
| 2026-06-29 | INR 174.31 | -1.35% | INR 176.69 | INR 179.45 | INR 172.80 | 40.83K |
| 2026-06-26 | INR 176.69 | 0.00% | INR 176.69 | INR 176.69 | INR 176.69 | 0 |
| 2026-06-25 | INR 176.69 | +0.26% | INR 178.84 | INR 179.50 | INR 175.01 | 59.98K |
| 2026-06-24 | INR 176.23 | -0.18% | INR 179.90 | INR 179.90 | INR 175.40 | 52.70K |
| 2026-06-23 | INR 176.55 | -1.40% | INR 179.06 | INR 180.80 | INR 175.00 | 67.08K |
| 2026-06-22 | INR 179.06 | +0.20% | INR 177.78 | INR 181.40 | INR 176.00 | 60.88K |
| 2026-06-19 | INR 178.70 | -1.97% | INR 181.30 | INR 181.30 | INR 175.00 | 75.13K |
| 2026-06-18 | INR 182.30 | +5.00% | INR 175.00 | INR 182.30 | INR 174.00 | 134.28K |
| 2026-06-17 | INR 173.62 | -0.34% | INR 172.99 | INR 175.50 | INR 171.30 | 57.05K |
| 2026-06-16 | INR 174.22 | -0.22% | INR 176.00 | INR 176.00 | INR 165.87 | 104.51K |
| 2026-06-15 | INR 174.60 | +2.33% | INR 172.00 | INR 176.00 | INR 172.00 | 71.65K |
| 2026-06-12 | INR 170.62 | +2.31% | INR 167.89 | INR 172.00 | INR 163.00 | 68.33K |
| 2026-06-11 | INR 166.77 | -3.62% | INR 175.60 | INR 175.60 | INR 165.15 | 47.74K |
| 2026-06-10 | INR 173.04 | -0.53% | INR 172.01 | INR 179.00 | INR 172.00 | 53.13K |
| 2026-06-09 | INR 173.96 | -0.36% | INR 172.60 | INR 179.20 | INR 169.00 | 121.35K |
| 2026-06-08 | INR 174.58 | -3.02% | INR 179.00 | INR 180.00 | INR 171.65 | 51.12K |
| 2026-06-05 | INR 180.01 | -0.89% | INR 181.99 | INR 184.44 | INR 177.00 | 104.45K |
| 2026-06-04 | INR 181.62 | -0.05% | INR 181.00 | INR 184.50 | INR 174.00 | 106.11K |
| 2026-06-03 | INR 181.71 | -5.31% | INR 190.51 | INR 191.94 | INR 178.00 | 710.02K |
| 2026-06-02 | INR 191.91 | +9.90% | INR 175.30 | INR 196.50 | INR 174.04 | 6.68M |
| 2026-06-01 | INR 174.62 | -6.13% | INR 186.90 | INR 190.50 | INR 173.10 | 791.64K |
| 2026-05-29 | INR 186.02 | -2.66% | INR 191.48 | INR 194.44 | INR 184.09 | 467.18K |