tiprankstipranks
Trending News
More News >
Quess Corp. Ltd. (IN:QUESS)
:QUESS
India Market
Advertisement

Quess Corp. Ltd. (QUESS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
238.70
238.70
233.00
233.65
233.65
-1.89%
12,726
0.73
Oct 16, 2025
238.00
240.15
237.30
238.15
238.15
+0.06%
9,063
0.52
Oct 15, 2025
234.80
239.00
233.55
238.00
238.00
+1.64%
15,196
0.87
Oct 14, 2025
241.55
241.55
233.25
234.15
234.15
-1.72%
6,963
0.39
Oct 13, 2025
243.20
247.95
237.80
238.25
238.25
-2.91%
13,027
0.72
Oct 10, 2025
237.85
245.90
237.80
245.40
245.40
+3.20%
11,272
0.63
Oct 09, 2025
238.25
242.00
234.05
237.80
237.80
-0.73%
16,425
0.92
Oct 08, 2025
248.50
250.20
239.00
239.55
239.55
-3.58%
20,408
1.16
Oct 07, 2025
253.00
254.50
246.70
248.45
248.45
-1.53%
14,828
0.84
Oct 06, 2025
257.35
259.85
250.25
252.30
252.30
-1.87%
7,939
0.44
Oct 03, 2025
253.10
258.25
252.20
257.10
257.10
+0.80%
11,218
0.62
Oct 01, 2025
255.05
259.00
250.25
255.05
255.05
+0.06%
33,073
1.84
Sep 30, 2025
259.00
259.10
250.95
254.90
254.90
-1.81%
20,072
1.13
Sep 29, 2025
255.00
265.70
250.70
259.60
259.60
+3.02%
18,205
1.04
Sep 26, 2025
255.00
255.50
249.05
252.00
252.00
-1.50%
17,989
1.02
Sep 25, 2025
257.00
259.10
255.00
255.85
255.85
-0.79%
27,339
1.56
Sep 24, 2025
261.30
262.30
257.50
257.90
257.90
-1.32%
7,380
0.42
Sep 23, 2025
263.70
265.30
260.90
261.35
261.35
-0.74%
9,508
0.54
Sep 22, 2025
267.25
268.80
262.05
263.30
263.30
-1.48%
11,573
0.65
Sep 19, 2025
277.40
277.40
263.20
267.25
267.25
-1.94%
19,885
1.12
Sep 18, 2025
278.75
278.75
272.10
272.55
272.55
-1.09%
16,996
0.95
Sep 17, 2025
266.45
276.80
264.30
275.55
275.55
+3.59%
54,965
3.20
Sep 16, 2025
266.00
268.00
264.40
266.00
266.00
+0.28%
11,284
0.66
Sep 15, 2025
264.95
266.15
263.45
265.25
265.25
+0.30%
10,945
0.63
Sep 12, 2025
271.90
271.90
263.80
264.45
264.45
-0.15%
9,756
0.57
Sep 11, 2025
265.00
266.70
264.05
264.85
264.85
-0.11%
14,411
0.80
Sep 10, 2025
265.00
269.45
263.20
265.15
265.15
+0.11%
17,224
0.96
Sep 09, 2025
261.05
268.20
261.05
264.85
264.85
+0.97%
9,520
0.52
Sep 08, 2025
268.95
268.95
260.45
262.30
262.30
-0.98%
20,479
1.11
Sep 05, 2025
269.60
270.45
263.45
264.90
264.90
-1.74%
15,967
0.88
Sep 04, 2025
272.00
273.95
268.00
269.60
269.60
-0.28%
12,008
0.66
Sep 03, 2025
272.95
274.80
268.50
270.35
270.35
-0.97%
10,586
0.57
Sep 02, 2025
268.95
276.40
268.95
273.00
273.00
+1.39%
8,939
0.48
Sep 01, 2025
267.65
271.75
267.20
269.25
269.25
+0.60%
12,999
0.69
Aug 29, 2025
265.30
268.70
262.80
267.65
267.65
+0.87%
16,493
0.88
Aug 28, 2025
266.30
268.60
264.05
265.35
265.35
-0.49%
18,506
0.97
Aug 26, 2025
267.10
272.20
265.65
266.65
266.65
-1.89%
9,965
0.52
Aug 25, 2025
272.05
275.75
270.00
271.80
271.80
-0.31%
16,151
0.83
Aug 22, 2025
272.35
277.50
269.80
272.65
272.65
+0.39%
13,255
0.67
Aug 21, 2025
270.75
275.95
270.75
271.60
271.60
+0.43%
20,418
1.05
Aug 20, 2025
274.95
274.95
268.25
270.45
270.45
-0.13%
10,882
0.55
Aug 19, 2025
266.20
271.00
265.55
270.80
270.80
+1.54%
13,411
0.67
Aug 18, 2025
270.00
271.05
263.05
266.70
266.70
+0.13%
21,388
0.98
Aug 14, 2025
268.65
270.85
265.00
266.35
266.35
-0.58%
17,633
0.81
Aug 13, 2025
273.05
273.45
267.15
267.90
267.90
-2.92%
16,900
0.78
Aug 12, 2025
270.00
279.00
269.10
275.95
275.95
+2.45%
28,724
1.34
Aug 11, 2025
267.05
271.60
263.00
269.35
269.35
+0.52%
30,783
1.43
Aug 08, 2025
271.05
275.85
266.35
267.95
267.95
-1.27%
25,992
1.22
Aug 07, 2025
275.40
283.00
273.65
277.40
271.40
+0.69%
17,518
0.76
Aug 06, 2025
285.25
286.85
277.25
281.60
275.51
+0.99%
41,199
1.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis